元大金 (2885)-富邦-內湖券商分點個股進出

台股 » 個股 » 元大金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大金

(2885)

可現股當沖

股價
30.00
漲跌
▲0.20
漲幅
+0.67%
成交量
13,645張
產業
上市金融類股
1745人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元大金 (2885)籌碼相關－富邦-內湖券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-內湖券商分點個股進出
富邦-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	4	30.21	30.00	-4	20,096	-0.02%
2024/04/25	15.5	29.83	0	0.00	29.80	15.5	20,118	0.08%
2024/04/24	0	0.00	6	30.30	30.35	-6	19,994	-0.03%
2024/04/23	7	29.89	0	0.00	29.80	7	19,844	0.04%
2024/04/22	4	29.86	1	29.95	29.90	3	19,654	0.02%
2024/04/19	7.4	29.82	3	29.95	29.90	4.4	19,148	0.02%
2024/04/18	4	30.54	8.4	30.39	30.60	-4.4	18,463	-0.02%
2024/04/17	11.1	30.00	0	0.00	30.00	11.1	18,105	0.06%
2024/04/16	6.5	29.97	2	29.88	29.95	4.5	18,010	0.02%
2024/04/15	3	30.45	4	30.60	30.55	-1	17,755	-0.01%
2024/04/12	7	30.29	0	0.00	30.30	7	17,624	0.04%
2024/04/11	2	30.35	5	30.50	30.50	-3	17,452	-0.02%
2024/04/10	6.5	30.51	2	30.65	30.50	4.5	17,495	0.03%
2024/04/09	1	30.95	8.4	30.90	30.90	-7.4	17,624	-0.04%
2024/04/08	0	0.00	6.1	30.30	30.30	-6.1	17,390	-0.04%
2024/04/03	2	29.93	2	29.95	29.95	0	17,458	0.00%
2024/04/02	0	30.15	4	30.16	30.30	-4	17,547	-0.02%
2024/04/01	1.2	30.15	7	30.32	30.10	-5.9	17,754	-0.03%
2024/03/29	0	0.00	22	30.32	30.40	-22	17,819	-0.12%
2024/03/28	1	30.00	1	30.05	30.10	0	17,675	0.00%
2024/03/27	0	30.00	4.1	30.21	30.30	-4.1	17,687	-0.02%
2024/03/26	0.1	30.05	32.1	30.11	30.10	-32	17,806	-0.18%
2024/03/25	0	0.00	7	29.86	29.85	-7	17,978	-0.04%
2024/03/22	11	29.85	41.1	29.67	29.45	-30.1	18,215	-0.16%
2024/03/21	1	29.35	22.6	29.72	29.80	-21.6	18,221	-0.12%
2024/03/20	11.7	29.05	18	29.10	28.90	-6.3	18,450	-0.03%
2024/03/19	15.1	29.24	2.7	29.26	29.20	12.4	18,458	0.07%
2024/03/18	21.2	29.42	19.1	29.47	29.35	2	18,330	0.01%
2024/03/15	9.3	30.04	9.5	30.18	30.20	-0.2	18,162	0.00%
2024/03/14	28.7	30.41	26.5	30.22	30.30	2.3	17,626	0.01%
2024/03/13	47.5	29.27	9.5	29.23	29.50	38	16,785	0.23%
2024/03/12	2.2	28.66	28.6	28.80	28.90	-26.4	16,419	-0.16%
2024/03/11	15	28.61	12	28.65	28.55	3	16,438	0.02%
2024/03/08	3.5	28.40	45.3	28.45	28.45	-41.8	16,445	-0.25%
2024/03/07	1	27.95	48	27.88	28.10	-47	16,213	-0.29%
2024/03/06	0.9	27.40	28.4	27.47	27.50	-27.5	15,804	-0.17%
2024/03/05	26.7	27.35	8	27.35	27.30	18.6	15,976	0.12%
2024/03/04	5.5	27.31	6	27.25	27.35	-0.5	16,071	0.00%
2024/03/01	1.6	27.30	0	27.35	27.30	1.6	16,213	0.01%
2024/02/29	0.1	27.22	1.9	27.32	27.45	-1.8	16,332	-0.01%
2024/02/27	1	27.15	6	27.25	27.20	-5	16,171	-0.03%
2024/02/26	3.1	27.19	3	27.27	27.10	0.1	16,031	0.00%
2024/02/23	0.3	27.40	1	27.40	27.30	-0.7	15,976	0.00%
2024/02/22	1.2	27.39	6	27.47	27.55	-4.8	16,208	-0.03%
2024/02/21	25	27.34	0	0.00	27.35	25	16,173	0.15%
2024/02/20	1	27.40	10.6	27.74	27.85	-9.6	16,099	-0.06%
2024/02/19	0	0.00	25.5	27.29	27.45	-25.5	15,999	-0.16%
2024/02/16	2	27.05	9.3	27.09	27.15	-7.3	16,178	-0.04%
2024/02/15	9	26.93	0.3	27.00	27.00	8.7	16,185	0.05%
2024/02/05	13	26.97	1.5	27.00	27.00	11.6	15,990	0.07%
2024/02/02	1.5	26.82	0	0.00	26.90	1.5	15,780	0.01%
2024/02/01	0	0.00	1	27.05	27.05	-1	15,716	-0.01%
2024/01/31	9	26.90	10	26.96	27.05	-1	15,625	-0.01%
2024/01/30	4.6	26.87	1	26.90	26.85	3.6	15,518	0.02%
2024/01/29	0	0.00	82.1	27.00	27.10	-82.1	15,711	-0.52%
2024/01/26	0	0.00	6	26.83	26.95	-6	15,758	-0.04%
2024/01/24	0	0.00	3	26.50	26.60	-3	15,738	-0.02%
2024/01/23	0	26.45	3.1	26.47	26.55	-3	15,859	-0.02%
2024/01/22	3.9	26.32	2	26.30	26.35	1.9	16,053	0.01%
2024/01/19	0	0.00	3.2	26.18	26.20	-3.2	16,013	-0.02%
2024/01/18	15.4	25.80	1.7	25.85	25.80	13.8	16,029	0.09%
2024/01/17	17.4	26.00	1.1	26.05	25.80	16.3	15,949	0.10%
2024/01/16	22.1	26.22	3	26.33	26.25	19.1	15,663	0.12%
2024/01/15	0.1	26.80	2	26.80	26.70	-1.9	15,517	-0.01%
2024/01/12	4	26.68	0	0.00	26.65	4	15,812	0.03%
2024/01/11	2.7	26.73	6	26.76	26.80	-3.3	16,020	-0.02%
2024/01/10	34.2	26.52	6	26.42	26.50	28.2	16,367	0.17%
2024/01/09	28	26.88	3	27.00	26.80	25	16,409	0.15%
2024/01/08	2	26.90	0.2	26.95	26.90	1.8	16,485	0.01%
2024/01/05	9	26.88	4	26.90	26.95	5	16,514	0.03%
2024/01/04	5	26.95	12	27.23	27.20	-7	16,645	-0.04%
2024/01/03	31	27.10	15.2	27.05	26.95	15.8	16,816	0.09%
2024/01/02	3	27.75	6.1	27.68	27.75	-3.1	16,492	-0.02%
2023/12/29	5	27.55	3	27.53	27.60	2	16,322	0.01%
2023/12/28	0	27.25	34	27.25	27.35	-34	16,304	-0.21%
2023/12/27	0	0.00	12	27.13	27.15	-12	16,123	-0.07%
2023/12/26	1	26.95	26.1	26.91	26.85	-25.1	15,860	-0.16%
2023/12/25	12	26.64	0	0.00	26.60	12	15,812	0.08%
2023/12/22	2	26.50	7.1	26.76	26.80	-5.1	15,935	-0.03%
2023/12/21	6.1	26.39	2	26.30	26.45	4.1	15,843	0.03%
2023/12/20	5	26.66	0.7	26.85	26.55	4.3	15,485	0.03%
2023/12/19	5	26.76	0	0.00	26.70	5	15,199	0.03%
2023/12/18	8	26.90	7.3	27.05	27.05	0.7	15,019	0.00%
2023/12/15	9	27.07	1.4	27.11	27.00	7.6	14,908	0.05%
2023/12/14	5	26.75	41.2	26.98	27.00	-36.2	14,590	-0.25%
2023/12/13	0	26.65	3	26.85	26.75	-3	14,457	-0.02%
2023/12/12	0.2	26.60	8.4	26.71	26.80	-8.2	14,675	-0.06%
2023/12/11	0	0.00	2	26.53	26.55	-2	14,606	-0.01%
2023/12/08	1	26.40	11	26.50	26.55	-10	14,645	-0.07%
2023/12/07	1.6	26.41	4.1	26.49	26.50	-2.5	14,620	-0.02%
2023/12/06	0	0.00	7.1	26.42	26.45	-7.1	14,545	-0.05%
2023/12/05	1	26.35	5.2	26.36	26.40	-4.2	14,442	-0.03%
2023/12/04	0	0.00	9	26.35	26.35	-9	14,572	-0.06%
2023/12/01	0	0.00	3.5	26.09	26.10	-3.5	14,509	-0.02%
2023/11/30	0	26.00	1.2	26.09	26.00	-1.2	14,505	-0.01%
2023/11/29	1	26.05	6	26.09	25.95	-5	14,200	-0.04%
2023/11/28	0	0.00	6.6	25.99	26.10	-6.6	14,050	-0.05%
2023/11/27	2	25.90	5.2	25.97	25.85	-3.2	14,075	-0.02%
2023/11/24	0	25.60	12.8	25.72	25.80	-12.8	14,023	-0.09%
2023/11/23	0	0.00	0	25.60	25.70	0	14,099	0.00%
2023/11/22	6	25.59	28	25.65	25.60	-22	14,141	-0.16%
2023/11/21	0	25.60	17	25.63	25.70	-17	14,238	-0.12%
2023/11/20	1	25.20	1	25.35	25.35	0	14,056	0.00%
2023/11/17	1	25.35	6.1	25.44	25.35	-5.1	14,079	-0.04%
2023/11/16	15.9	25.38	5	25.39	25.45	10.9	14,006	0.08%
2023/11/15	0.5	25.25	4	25.33	25.30	-3.5	13,945	-0.02%
2023/11/14	3	25.03	4	25.04	25.05	-1	13,829	-0.01%
2023/11/13	0.3	24.95	1	24.95	25.00	-0.8	14,058	-0.01%
2023/11/10	0	0.00	0.5	25.00	25.00	-0.5	14,396	0.00%
2023/11/09	0	0.00	5.4	25.00	25.00	-5.4	14,536	-0.04%
2023/11/08	1	25.00	5	25.05	25.00	-4	14,774	-0.03%
2023/11/07	0	0.00	0.2	25.05	25.05	-0.2	14,940	0.00%
2023/11/06	11.4	24.80	0	0.00	24.90	11.4	15,228	0.07%
2023/11/03	0	0.00	9.5	24.79	24.95	-9.5	15,067	-0.06%
2023/11/02	0	0.00	5	24.60	24.50	-5	15,550	-0.03%
2023/11/01	0.3	24.30	2.2	24.45	24.40	-1.9	15,668	-0.01%
2023/10/31	4	24.23	1	24.30	24.30	3	15,832	0.02%
2023/10/30	7.1	24.10	0.1	24.35	24.10	7	15,988	0.04%
2023/10/27	0.4	24.45	5	24.50	24.40	-4.7	16,107	-0.03%
2023/10/26	2.2	24.36	0	0.00	24.35	2.2	16,265	0.01%
2023/10/25	0	0.00	2.1	24.70	24.60	-2.1	16,299	-0.01%
2023/10/24	6.4	24.36	0	0.00	24.45	6.4	16,366	0.04%
2023/10/23	13.6	24.44	10	24.55	24.40	3.6	16,412	0.02%
2023/10/20	3.7	24.58	0	24.55	24.75	3.7	16,302	0.02%
2023/10/19	9.7	25.08	12	25.00	25.10	-2.3	16,077	-0.01%
2023/10/18	0	0.00	7	25.46	25.55	-7	15,990	-0.04%
2023/10/17	1.3	25.40	1	25.55	25.30	0.3	15,836	0.00%
2023/10/16	1.2	25.37	7	25.51	25.55	-5.8	15,886	-0.04%
2023/10/13	1	25.40	2	25.55	25.45	-1	15,869	-0.01%
2023/10/12	1	25.50	3	25.63	25.65	-2	15,981	-0.01%
2023/10/11	0	0.00	11.2	25.14	25.50	-11.2	16,036	-0.07%
2023/10/06	0	0.00	3.3	24.70	24.80	-3.3	15,892	-0.02%
2023/10/05	10.1	24.60	2	24.57	24.55	8.1	16,091	0.05%
2023/10/04	21	24.31	0.1	24.40	24.25	20.9	16,241	0.13%
2023/10/03	8.1	24.73	0	0.00	24.65	8.1	16,245	0.05%
2023/10/02	11	24.97	0	0.00	24.95	11	16,374	0.07%
2023/09/28	3	25.03	0	0.00	25.05	3	16,818	0.02%
2023/09/27	2.1	24.95	0	0.00	25.15	2.1	16,838	0.01%
2023/09/26	5	24.97	0	0.00	25.00	5	16,821	0.03%
2023/09/25	3	25.05	1	25.05	25.20	2	16,785	0.01%
2023/09/22	4	24.84	0	0.00	25.10	4	17,086	0.02%
2023/09/21	13.6	24.98	10	24.95	25.00	3.6	17,219	0.02%
2023/09/20	13.7	25.53	0.1	25.50	25.40	13.6	17,268	0.08%
2023/09/19	0	0.00	17.1	25.60	25.75	-17.1	17,248	-0.10%
2023/09/18	0	0.00	11.1	25.48	25.40	-11.1	17,134	-0.06%
2023/09/15	0	0.00	3	25.20	25.35	-3	17,267	-0.02%
2023/09/14	0	0.00	28.1	25.16	25.20	-28.1	17,236	-0.16%
2023/09/13	0.5	24.80	8	24.82	25.00	-7.5	17,248	-0.04%
2023/09/12	0	0.00	3.1	24.76	24.80	-3.1	17,439	-0.02%
2023/09/11	0.8	24.65	1	24.60	24.70	-0.2	17,663	0.00%
2023/09/08	2	24.63	0	0.00	24.65	2	17,920	0.01%
2023/09/07	0	0.00	16	24.83	24.70	-16	18,130	-0.09%
2023/09/06	1	24.20	0	0.00	24.25	1	18,048	0.01%
2023/09/05	7.7	24.27	21	24.35	24.20	-13.3	18,028	-0.07%
2023/09/04	6	24.55	1	24.60	24.50	5	18,223	0.03%
2023/09/01	0.1	24.60	2.4	24.60	24.75	-2.3	18,496	-0.01%
2023/08/31	3	24.48	0.2	24.80	24.40	2.9	18,740	0.02%
2023/08/30	4.7	24.73	3.2	24.80	24.80	1.5	18,891	0.01%
2023/08/29	0	0.00	4	24.61	24.65	-4	18,979	-0.02%
2023/08/28	1	24.40	0	0.00	24.40	1	18,969	0.01%
2023/08/25	1	24.50	0	0.00	24.40	1	19,376	0.01%
2023/08/24	0	0.00	15.1	24.32	24.45	-15.1	19,468	-0.08%
2023/08/23	0	0.00	3	24.10	24.20	-3	19,454	-0.02%
2023/08/22	2.1	23.88	11	23.90	23.85	-8.9	19,542	-0.05%
2023/08/21	2	23.93	0	0.00	23.90	2	19,574	0.01%
2023/08/18	1.3	23.91	0	24.15	23.95	1.3	19,484	0.01%
2023/08/17	2.7	23.57	4	23.64	23.75	-1.3	19,503	-0.01%
2023/08/16	8	23.84	7	23.89	23.85	1	19,345	0.01%
2023/08/15	1	24.25	16.5	24.18	24.20	-15.5	19,145	-0.08%
2023/08/14	23.1	24.39	3	24.38	24.30	20.1	19,218	0.10%
2023/08/11	8.6	24.83	0	0.00	24.75	8.6	19,170	0.04%
2023/08/10	9	25.20	8	25.19	25.30	1	19,013	0.01%
2023/08/09	1	24.95	5	25.18	25.15	-4	18,775	-0.02%
2023/08/08	0	0.00	28.2	25.19	25.10	-28.2	18,679	-0.15%
2023/08/07	1	24.50	1	24.50	24.70	0	18,112	0.00%
2023/08/04	2.4	24.33	0	0.00	24.35	2.4	17,972	0.01%
2023/08/02	18.1	24.44	0	0.00	24.45	18.1	17,759	0.10%
2023/08/01	2	24.80	21	24.79	24.90	-19	17,652	-0.11%
2023/07/31	1.1	24.54	19	24.63	24.40	-17.9	17,308	-0.10%
2023/07/28	17	24.40	0	0.00	24.40	17	17,151	0.10%
2023/07/27	8.9	24.61	9	24.63	24.70	-0.1	16,967	0.00%
2023/07/26	1	24.40	14	24.50	24.55	-13	16,847	-0.08%
2023/07/25	14	24.26	1	24.30	24.25	13	16,808	0.08%
2023/07/24	0	24.15	1	24.20	24.10	-1	16,845	-0.01%
2023/07/21	1	24.35	0	0.00	24.40	1	16,786	0.01%
2023/07/20	0	0.00	3.1	24.30	24.45	-3.1	16,671	-0.02%
2023/07/19	37.1	24.25	0	24.15	24.10	37.1	16,429	0.23%
2023/07/18	8	24.00	12.2	24.05	24.10	-4.2	16,277	-0.03%
2023/07/17	0	0.00	11.1	23.96	23.95	-11.1	16,220	-0.07%
2023/07/14	0	0.00	14	23.65	23.75	-14	16,037	-0.09%
2023/07/12	3	23.45	0	0.00	23.45	3	15,656	0.02%
2023/07/11	0	0.00	9.1	23.33	23.30	-9.1	15,587	-0.06%
2023/07/10	2.7	22.98	5.1	23.03	23.00	-2.4	15,474	-0.02%
2023/07/07	1	22.50	0.1	22.75	22.65	0.9	15,267	0.01%
2023/07/06	26.9	22.77	0	0.00	22.70	26.9	15,203	0.18%
2023/07/05	3	23.15	1	23.15	23.15	2	14,735	0.01%
2023/07/04	12.3	23.12	0	0.00	23.05	12.3	14,624	0.08%
2023/07/03	0.2	23.30	2.1	23.21	23.20	-1.9	14,603	-0.01%
2023/06/30	6.1	23.15	0	0.00	23.10	6.1	14,617	0.04%
2023/06/29	15.1	23.44	0	23.60	23.30	15	14,416	0.10%
2023/06/28	9	24.14	0	0.00	24.10	9	14,205	0.06%
2023/06/27	5.4	24.11	1	24.15	24.20	4.4	13,935	0.03%
2023/06/26	5	24.30	1	24.30	24.30	4	13,842	0.03%
2023/06/21	0	0.00	3.3	24.33	24.35	-3.3	13,750	-0.02%
2023/06/20	2	24.28	4	24.49	24.25	-2	13,529	-0.01%
2023/06/19	0	0.00	12	24.45	24.40	-12	13,296	-0.09%
2023/06/16	106.2	24.40	4	24.33	24.35	102.2	13,201	0.77%	大買/鉅額交易
2023/06/15	0.2	24.40	3	24.50	24.50	-2.8	12,941	-0.02%
2023/06/14	0	0.00	4	24.39	24.40	-4	12,841	-0.03%
2023/06/13	15	24.37	0	0.00	24.35	15	12,795	0.12%
2023/06/12	2	24.55	0	0.00	24.55	2	12,630	0.02%
2023/06/09	0.1	24.50	5	24.56	24.60	-4.9	12,734	-0.04%
2023/06/08	0.2	24.55	2	24.60	24.50	-1.8	12,731	-0.01%
2023/06/07	0	0.00	11.1	24.46	24.60	-11.1	12,698	-0.09%
2023/06/06	5.2	24.12	1	24.20	24.20	4.2	12,527	0.03%
2023/06/05	4.2	24.02	5	24.09	24.00	-0.8	12,327	-0.01%
2023/06/02	1	23.80	6.2	23.90	23.85	-5.2	12,036	-0.04%
2023/06/01	0.9	23.75	0	0.00	23.65	0.9	11,882	0.01%
2023/05/31	0	0.00	8	23.68	23.85	-8	11,750	-0.07%
2023/05/30	0	0.00	0.2	23.65	23.70	-0.2	11,531	0.00%
2023/05/29	1.4	23.56	11	23.63	23.55	-9.6	11,676	-0.08%
2023/05/26	0	0.00	7.7	23.45	23.50	-7.7	11,831	-0.07%
2023/05/25	20	23.28	0.1	23.40	23.25	19.9	11,733	0.17%
2023/05/24	0	0.00	40	23.45	23.55	-40	11,770	-0.34%
2023/05/22	0.1	23.45	8.4	23.40	23.45	-8.3	11,637	-0.07%
2023/05/19	34.3	23.40	11.9	23.39	23.45	22.4	11,540	0.19%
2023/05/18	1.1	23.25	7.1	23.26	23.40	-6	11,407	-0.05%
2023/05/17	0	0.00	16	23.09	23.10	-16	11,241	-0.14%
2023/05/16	0	0.00	8	22.93	22.95	-8	11,131	-0.07%
2023/05/15	0	0.00	1	22.90	22.80	-1	11,184	-0.01%
2023/05/12	10	22.63	0	0.00	22.65	10	11,187	0.09%
2023/05/11	3	22.90	1	22.95	22.90	2	11,184	0.02%
2023/05/10	6	22.93	0	0.00	23.00	6	11,214	0.05%
2023/05/09	7.1	22.90	0	0.00	23.00	7.1	11,269	0.06%
2023/05/08	10	23.10	7	22.96	23.00	3	11,402	0.03%
2023/05/05	0	0.00	0.8	22.80	22.85	-0.8	11,287	-0.01%
2023/05/04	0	0.00	3	22.90	22.90	-3	11,529	-0.03%
2023/05/03	3	22.70	0	0.00	22.75	3	11,598	0.03%
2023/05/02	0	22.65	0	0.00	22.70	0	11,941	0.00%
2023/04/28	0	0.00	3	22.57	22.60	-3	12,593	-0.02%
2023/04/27	0.3	22.45	0	0.00	22.45	0.3	12,716	0.00%
2023/04/26	0.2	22.40	0	0.00	22.45	0.2	12,877	0.00%
2023/04/25	5	22.45	0	0.00	22.40	5	12,874	0.04%
2023/04/21	0	0.00	10.9	22.45	22.45	-10.9	13,064	-0.08%
2023/04/20	7	22.39	20	22.30	22.30	-13	13,129	-0.10%
2023/04/19	4	22.46	0	0.00	22.45	4	13,396	0.03%
2023/04/18	3	22.53	0	0.00	22.50	3	13,416	0.02%
2023/04/17	5	22.40	0	0.00	22.50	5	13,475	0.04%
2023/04/14	2	22.53	5	22.62	22.65	-3	13,385	-0.02%
2023/04/13	0	22.55	0	0.00	22.55	0	13,387	0.00%
2023/04/12	0	0.00	5.3	22.51	22.55	-5.3	13,309	-0.04%
2023/04/11	0	0.00	10	22.48	22.55	-10	13,392	-0.07%
2023/04/10	1	22.40	11.1	22.40	22.45	-10.1	13,254	-0.08%
2023/04/07	1.9	22.35	0.4	22.40	22.40	1.5	13,298	0.01%
2023/04/06	0	0.00	7	22.40	22.40	-7	13,296	-0.05%
2023/03/31	1	22.30	0	0.00	22.35	1	13,263	0.01%
2023/03/30	0	0.00	103	22.30	22.30	-103	13,892	-0.74%	大賣/鉅額交易
2023/03/29	1	22.20	0.1	22.30	22.40	0.9	14,478	0.01%
2023/03/28	0	0.00	4	22.28	22.30	-4	15,234	-0.03%
2023/03/27	1	22.05	2.5	22.18	22.15	-1.5	15,971	-0.01%
2023/03/24	2.7	22.20	0	0.00	22.20	2.7	16,845	0.02%
2023/03/23	0.4	22.23	5	22.17	22.25	-4.6	16,948	-0.03%
2023/03/22	9.4	22.13	0.2	22.15	22.10	9.3	17,062	0.05%
2023/03/21	1.2	21.96	8.1	22.07	21.95	-6.9	17,300	-0.04%
2023/03/20	7	21.75	0	0.00	21.80	7	17,369	0.04%
2023/03/17	2.6	21.76	0	0.00	21.85	2.6	17,433	0.01%
2023/03/16	14.2	21.62	4	21.65	21.70	10.2	17,525	0.06%
2023/03/15	5	22.05	0.2	22.05	22.05	4.8	17,526	0.03%
2023/03/14	12.1	21.95	6	21.90	21.95	6.1	17,720	0.03%
2023/03/13	0.5	22.40	0	0.00	22.35	0.5	17,673	0.00%
2023/03/10	14.6	22.30	0	0.00	22.30	14.6	17,695	0.08%
2023/03/09	4.1	22.65	0	0.00	22.65	4.1	17,675	0.02%
2023/03/08	2	22.80	0	0.00	22.80	2	18,025	0.01%
2023/03/07	2.1	22.71	0	0.00	22.90	2.1	18,236	0.01%
2023/03/06	0	0.00	2	22.70	22.70	-2	18,443	-0.01%
2023/03/03	0	0.00	4	22.58	22.55	-4	18,560	-0.02%
2023/03/02	14	22.31	0	0.00	22.50	14	18,833	0.07%
2023/03/01	23	22.42	0	0.00	22.40	23	19,089	0.12%
2023/02/24	5.7	22.72	4.3	22.81	22.75	1.4	19,163	0.01%
2023/02/23	16	22.85	3	22.82	22.85	13	19,038	0.07%
2023/02/22	1	22.65	0	0.00	22.75	1	19,150	0.01%
2023/02/21	0.6	22.83	1	22.75	22.75	-0.4	19,117	0.00%
2023/02/20	1	22.80	1.8	22.82	22.90	-0.8	19,297	0.00%
2023/02/16	0	0.00	29.2	22.79	22.75	-29.2	19,779	-0.15%
2023/02/15	2.2	22.60	1	22.65	22.60	1.2	20,441	0.01%
2023/02/14	0.8	22.80	5.1	22.74	22.80	-4.3	20,514	-0.02%
2023/02/13	1	22.65	0	0.00	22.80	1	20,646	0.00%
2023/02/10	1	22.65	17.9	22.80	22.80	-16.9	20,732	-0.08%
2023/02/08	10	22.70	2	22.70	22.65	8	20,833	0.04%
2023/02/07	0	0.00	2	22.75	22.75	-2	20,877	-0.01%
2023/02/06	3	22.57	5	22.60	22.70	-2	20,891	-0.01%
2023/02/03	5.2	22.73	0	0.00	22.75	5.2	20,910	0.02%
2023/02/02	5	22.62	0	0.00	22.80	5	20,926	0.02%
2023/02/01	2	22.58	0	0.00	22.75	2	20,793	0.01%
2023/01/31	16.4	22.59	2	22.70	22.50	14.4	20,766	0.07%
2023/01/30	0	0.00	23	23.01	23.05	-23	20,528	-0.11%
2023/01/17	4	22.61	1	22.70	22.70	3	20,017	0.01%
2023/01/16	0.5	22.75	16.2	22.71	22.70	-15.7	19,985	-0.08%
2023/01/13	1	22.50	43	22.55	22.50	-42	19,953	-0.21%
2023/01/12	11	22.50	107	22.55	22.55	-96	20,144	-0.48%	大賣/
2023/01/11	0	0.00	0	22.50	22.45	0	20,192	0.00%
2023/01/10	0.2	22.40	5	22.44	22.60	-4.8	20,130	-0.02%
2023/01/09	0	0.00	115	22.32	22.50	-115	20,160	-0.57%	大賣/鉅額交易
2023/01/06	0.1	21.95	0	0.00	21.90	0.1	20,030	0.00%
2023/01/05	1	21.90	1	21.90	21.95	0	20,198	0.00%
2023/01/04	1	21.70	0	0.00	21.80	1	20,308	0.00%
2023/01/03	2	21.53	11	21.65	21.65	-9	20,588	-0.04%
2022/12/30	3.1	21.70	0	0.00	21.70	3.1	20,512	0.02%
2022/12/29	4.1	21.68	0	0.00	21.65	4.1	20,735	0.02%
2022/12/28	0	0.00	1	21.85	21.95	-1	20,825	0.00%
2022/12/27	0.3	21.95	1	22.05	21.95	-0.7	21,015	0.00%
2022/12/26	1	21.85	0	0.00	21.90	1	21,113	0.00%
2022/12/23	1	21.80	0	0.00	21.80	1	21,359	0.00%
2022/12/21	0	0.00	1	21.90	21.80	-1	21,062	0.00%
2022/12/20	15	21.83	0	0.00	21.80	15	20,610	0.07%
2022/12/19	6	22.08	0	0.00	22.10	6	19,979	0.03%
2022/12/16	1	22.30	34.1	22.55	22.15	-33.1	19,240	-0.17%
2022/12/15	0	0.00	1	22.55	22.45	-1	18,528	-0.01%
2022/12/14	0	0.00	1.5	22.31	22.30	-1.5	18,590	-0.01%
2022/12/13	17	22.33	0	0.00	22.10	17	18,554	0.09%
2022/12/12	13	22.29	0	0.00	22.40	13	18,353	0.07%
2022/12/09	0	0.00	15	22.40	22.40	-15	18,685	-0.08%
2022/12/08	12	22.17	10	22.35	22.30	2	18,729	0.01%
2022/12/07	0	0.00	2.4	22.52	22.60	-2.4	18,669	-0.01%
2022/12/06	4	22.49	10	22.60	22.50	-6	18,692	-0.03%
2022/12/05	2	22.63	3.1	22.65	22.60	-1.1	18,849	-0.01%
2022/12/02	2.1	22.35	0	0.00	22.45	2.1	18,707	0.01%
2022/12/01	3	22.60	0.2	22.70	22.60	2.8	18,884	0.01%
2022/11/30	0.8	22.40	0	0.00	22.60	0.8	18,939	0.00%
2022/11/29	0.9	22.30	5	22.32	22.50	-4.1	18,603	-0.02%
2022/11/28	0	0.00	1	22.25	22.25	-1	18,472	-0.01%
2022/11/25	13	22.12	3	22.10	22.05	10	18,353	0.05%
2022/11/24	0	0.00	9.1	22.18	22.30	-9.1	18,308	-0.05%
2022/11/23	0.2	22.00	27.2	21.99	22.10	-27	18,184	-0.15%
2022/11/22	1	21.55	16.4	21.34	21.60	-15.4	17,821	-0.09%
2022/11/18	3.2	20.86	0.5	21.15	20.90	2.7	17,414	0.02%
2022/11/17	0	0.00	0.1	21.20	21.20	-0.1	17,355	0.00%
2022/11/16	2.1	21.15	10.3	21.44	21.25	-8.2	17,506	-0.05%
2022/11/15	0	0.00	15	21.18	21.45	-15	17,430	-0.09%
2022/11/14	12	21.10	8	21.19	21.20	4	17,326	0.02%
2022/11/11	7.4	21.06	36.5	20.91	21.20	-29.1	17,085	-0.17%
2022/11/10	1	20.25	0.5	20.40	20.40	0.5	16,633	0.00%
2022/11/09	2	20.30	20	20.40	20.50	-18	16,702	-0.11%
2022/11/08	0	0.00	5	20.22	20.30	-5	16,586	-0.03%
2022/11/04	11	20.01	0	0.00	20.05	11	16,988	0.06%
2022/11/03	1	19.95	0	0.00	20.05	1	17,098	0.01%
2022/11/02	0	0.00	1	20.00	20.20	-1	17,192	-0.01%
2022/11/01	0	0.00	6.1	19.98	20.05	-6.1	17,288	-0.04%
2022/10/31	0	0.00	1	19.80	19.70	-1	17,404	-0.01%
2022/10/28	2	19.65	0	0.00	19.60	2	17,456	0.01%
2022/10/27	6.6	19.78	1	19.80	19.70	5.6	17,429	0.03%
2022/10/26	0	0.00	24	19.73	19.75	-24	17,463	-0.14%
2022/10/25	7.7	19.43	1	19.50	19.55	6.7	17,438	0.04%
2022/10/24	1	19.40	4	19.54	19.55	-3	17,452	-0.02%
2022/10/21	3	19.40	2.2	19.34	19.45	0.8	17,390	0.00%
2022/10/20	18	18.86	7	19.16	19.05	11	17,206	0.06%
2022/10/19	3.3	19.14	6	19.30	19.00	-2.7	16,983	-0.02%
2022/10/18	4	19.14	3.3	19.25	19.20	0.7	16,971	0.00%
2022/10/17	31.2	18.90	1	19.00	19.10	30.2	17,240	0.17%
2022/10/14	8	19.09	0	0.00	19.10	8	17,305	0.05%
2022/10/13	24	19.05	10.3	19.10	19.05	13.7	17,449	0.08%
2022/10/12	4	19.25	6	19.29	19.35	-2	17,479	-0.01%
2022/10/11	9	19.08	0	0.00	19.10	9	17,665	0.05%
2022/10/07	6.4	19.52	0	19.70	19.50	6.4	17,951	0.04%
2022/10/06	2.1	19.65	0	0.00	19.70	2.1	17,997	0.01%
2022/10/05	2	19.50	1	19.50	19.55	1	18,165	0.01%
2022/10/04	2	19.33	1.1	19.37	19.35	0.9	18,267	0.00%
2022/10/03	4.1	19.38	2	19.38	19.30	2.1	18,161	0.01%
2022/09/30	2.3	19.49	7.7	19.49	19.55	-5.5	18,228	-0.03%
2022/09/29	39	19.66	0	0.00	19.70	39	18,341	0.21%
2022/09/28	2	19.60	17	19.56	19.55	-15	18,448	-0.08%
2022/09/27	11.3	19.82	0.1	20.00	19.85	11.2	18,442	0.06%
2022/09/26	13	19.97	0.5	20.00	19.90	12.6	18,357	0.07%
2022/09/22	3	20.07	1	20.10	20.05	2	19,226	0.01%
2022/09/21	4	20.28	0	0.00	20.25	4	19,684	0.02%
2022/09/20	0	0.00	1	20.35	20.50	-1	20,667	0.00%
2022/09/19	1	20.10	0	0.00	20.15	1	21,298	0.00%
2022/09/16	7	20.11	1	20.15	20.10	6	21,516	0.03%
2022/09/14	8.1	20.24	0	0.00	20.20	8.1	21,398	0.04%
2022/09/13	9.2	20.81	0	0.00	20.60	9.2	21,613	0.04%
2022/09/12	3	20.80	1	20.80	20.90	2	21,885	0.01%
2022/09/08	5	20.41	1	20.55	20.60	4	21,939	0.02%
2022/09/07	13.1	20.43	1	20.45	20.35	12.1	22,022	0.05%
2022/09/06	0	0.00	1	20.70	20.85	-1	21,977	0.00%
2022/09/02	5	20.01	0	0.00	20.00	5	22,311	0.02%
2022/09/01	3.1	20.07	0	0.00	20.05	3.1	22,268	0.01%
2022/08/31	2	20.23	0	0.00	20.30	2	22,188	0.01%
2022/08/30	0.3	20.20	0	0.00	20.20	0.3	22,154	0.00%
2022/08/29	28.2	20.11	0	0.00	20.15	28.2	22,151	0.13%
2022/08/26	3	20.38	0	0.00	20.40	3	22,303	0.01%
2022/08/25	0	0.00	1	20.35	20.35	-1	22,430	0.00%
2022/08/24	13	20.15	0	0.00	20.25	13	22,775	0.06%
2022/08/23	9.1	20.28	0	0.00	20.20	9.1	24,059	0.04%
2022/08/22	20.2	20.70	0	0.00	20.60	20.2	24,333	0.08%
2022/08/19	19.1	20.69	0	0.00	20.80	19.1	24,662	0.08%
2022/08/18	6	20.82	0	0.00	20.80	6	24,947	0.02%
2022/08/17	1	20.90	0	0.00	21.00	1	25,297	0.00%
2022/08/16	5	20.87	0.2	20.80	20.90	4.8	25,572	0.02%
2022/08/15	2	20.70	15	20.70	20.70	-13	26,048	-0.05%
2022/08/12	15.1	20.62	0.6	20.65	20.55	14.4	26,188	0.06%
2022/08/11	1	21.05	0	0.00	21.20	1	26,372	0.00%
2022/08/10	22	20.74	0	0.00	20.75	22	26,242	0.08%
2022/08/09	0	20.70	0	0.00	20.65	0	26,211	0.00%
2022/08/08	1	20.70	0	0.00	20.80	1	26,324	0.00%
2022/08/05	1	20.70	6	20.63	20.70	-5	26,431	-0.02%
2022/08/03	1	20.05	0	0.00	20.15	1	26,888	0.00%
2022/08/02	1.1	20.10	4	20.11	20.15	-3	27,215	-0.01%
2022/08/01	0	0.00	2	20.30	20.30	-2	27,397	-0.01%
2022/07/29	6.5	20.01	0	0.00	20.00	6.5	27,557	0.02%
2022/07/28	0.1	20.05	1	20.05	20.10	-1	27,482	0.00%
2022/07/27	1.1	19.76	0	0.00	19.95	1.1	27,473	0.00%
2022/07/26	5.1	19.82	2	19.80	19.90	3.1	27,525	0.01%
2022/07/25	13.2	19.94	2	19.90	19.85	11.2	27,576	0.04%
2022/07/22	1	19.55	1	19.60	19.70	0	27,700	0.00%
2022/07/21	23	19.23	10	19.25	19.40	13	27,733	0.05%
2022/07/20	22	19.21	8	19.48	19.25	14	27,852	0.05%
2022/07/19	15.1	19.06	4	19.15	19.20	11.1	28,066	0.04%
2022/07/18	18	19.11	0	0.00	19.15	18	28,197	0.06%
2022/07/15	22.4	18.88	0.9	19.10	18.80	21.5	28,120	0.08%
2022/07/14	52.2	19.65	0.2	19.70	19.55	52	27,997	0.19%
2022/07/13	1	19.75	4	19.59	19.75	-3	28,087	-0.01%
2022/07/12	4.1	19.11	2.3	19.02	19.10	1.9	27,910	0.01%
2022/07/11	9.2	19.61	0	0.00	19.50	9.2	27,758	0.03%
2022/07/08	9	19.81	0	0.00	19.80	9	27,850	0.03%
2022/07/07	4.1	19.51	2	19.85	19.85	2.1	27,794	0.01%
2022/07/06	10.5	19.56	0	0.00	19.40	10.5	27,587	0.04%
2022/07/05	0	0.00	3	19.98	20.10	-3	27,527	-0.01%
2022/07/04	5.2	19.67	0	0.00	19.65	5.2	27,432	0.02%
2022/07/01	5.1	19.64	10	19.65	19.60	-4.9	27,706	-0.02%
2022/06/30	27.7	19.84	53	19.90	19.70	-25.4	27,721	-0.09%
2022/06/29	26.5	20.49	17	20.43	20.25	9.5	27,239	0.03%
2022/06/28	94.2	21.03	7	21.05	20.90	87.2	26,873	0.32%
2022/06/27	13	23.36	70	23.40	23.30	-57	25,968	-0.22%
2022/06/24	24	23.39	6	23.40	23.45	18	25,349	0.07%
2022/06/23	12	23.12	3	23.25	23.10	9	25,258	0.04%
2022/06/22	3.7	23.26	0	0.00	23.10	3.7	25,260	0.01%
2022/06/21	3	23.37	3	23.47	23.50	0	25,313	0.00%
2022/06/20	41.1	22.68	0	0.00	22.80	41.1	25,260	0.16%
2022/06/17	40.7	22.93	0	0.00	22.90	40.7	25,147	0.16%
2022/06/16	10.2	23.20	0	0.00	23.10	10.2	24,883	0.04%
2022/06/15	4	23.13	5	23.15	23.05	-1	25,242	0.00%
2022/06/14	15	23.10	2	23.00	23.10	13	25,418	0.05%
2022/06/13	12.1	23.15	0	0.00	23.10	12.1	25,588	0.05%
2022/06/10	2	23.53	0	0.00	23.45	2	25,402	0.01%
2022/06/09	4	23.45	1	23.40	23.40	3	25,433	0.01%
2022/06/08	7	23.49	1	23.55	23.45	6	25,396	0.02%
2022/06/06	25	23.35	0	0.00	23.35	25	25,607	0.10%
2022/06/02	1.1	23.50	0	0.00	23.50	1.1	25,829	0.00%
2022/06/01	25.1	23.93	0	0.00	23.70	25.1	26,271	0.10%
2022/05/31	1.2	23.75	1	24.35	24.35	0.2	26,131	0.00%
2022/05/30	10	23.69	2	23.68	23.90	8	24,846	0.03%
2022/05/27	6	23.00	2	23.10	23.15	4	24,552	0.02%
2022/05/26	9.6	22.94	0	23.00	22.90	9.6	24,459	0.04%
2022/05/25	6.2	23.05	0	0.00	23.05	6.2	24,534	0.03%
2022/05/24	12.5	23.52	2	23.45	23.30	10.5	24,758	0.04%
2022/05/23	20.2	23.04	4	23.45	23.90	16.2	24,457	0.07%
2022/05/20	9	23.36	0	0.00	23.45	9	24,153	0.04%
2022/05/19	19.2	23.46	0	0.00	23.35	19.2	24,079	0.08%
2022/05/18	1	24.00	2	23.95	24.05	-1	23,846	0.00%
2022/05/17	14	23.79	0	0.00	23.75	14	23,817	0.06%
2022/05/16	9.1	23.79	5	23.55	24.00	4.1	23,810	0.02%
2022/05/13	2	23.68	0	0.00	23.85	2	23,781	0.01%
2022/05/12	22.8	23.93	2.1	23.76	23.65	20.7	23,718	0.09%
2022/05/11	3.2	24.53	0	0.00	24.45	3.2	23,553	0.01%
2022/05/10	6.7	24.74	0.1	24.95	24.75	6.6	23,366	0.03%
2022/05/09	10.1	25.09	5.3	25.10	25.00	4.8	23,084	0.02%
2022/05/06	9.1	25.62	10	25.75	25.60	-0.9	22,968	0.00%
2022/05/05	3.1	25.99	1	26.00	25.90	2.1	23,182	0.01%
2022/05/04	5.1	25.89	4	25.85	26.00	1.1	23,263	0.00%
2022/05/03	3	25.97	0	0.00	25.90	3	23,456	0.01%
2022/04/29	0	0.00	2	26.10	26.15	-2	23,705	-0.01%
2022/04/28	17	25.79	0	0.00	26.00	17	24,070	0.07%
2022/04/27	11.2	25.80	0	0.00	25.75	11.2	23,986	0.05%
2022/04/26	2	26.18	1	26.25	26.15	1	23,937	0.00%
2022/04/25	12.4	26.02	7	26.01	26.25	5.4	23,849	0.02%
2022/04/22	6	26.37	4	26.55	26.65	2	23,426	0.01%
2022/04/21	2.2	26.29	1	26.40	26.55	1.2	23,386	0.01%
2022/04/20	3	26.30	27	26.36	26.30	-24	23,614	-0.10%
2022/04/19	3.1	26.25	1	26.30	26.15	2.1	23,403	0.01%
2022/04/18	6.1	26.38	2	26.30	26.35	4.1	23,603	0.02%
2022/04/15	17	26.59	2	26.50	26.60	15	23,581	0.06%
2022/04/14	9.1	26.64	2	26.65	26.55	7.1	23,726	0.03%
2022/04/13	12	26.80	2.6	26.88	26.95	9.4	23,695	0.04%
2022/04/12	1.1	26.52	10	26.78	26.75	-8.9	23,712	-0.04%
2022/04/11	1.1	26.67	2	26.80	26.80	-0.9	23,696	0.00%
2022/04/08	4	26.81	8	26.76	26.85	-4	23,534	-0.02%
2022/04/07	22.6	27.03	4.4	26.89	26.70	18.2	23,473	0.08%
2022/04/06	7	26.86	19.1	26.95	27.20	-12.1	23,224	-0.05%
2022/04/01	6	26.40	2	26.48	26.60	4	22,973	0.02%
2022/03/31	13	26.44	14	26.49	26.40	-1	22,717	0.00%
2022/03/30	0	0.00	17	26.25	26.20	-17	22,390	-0.08%
2022/03/29	5	25.94	0	0.00	26.05	5	22,151	0.02%
2022/03/28	6	25.61	0	0.00	25.90	6	21,982	0.03%
2022/03/25	5.1	25.79	2	25.80	25.75	3.1	21,812	0.01%
2022/03/24	8	25.96	1	26.05	26.00	7	21,615	0.03%
2022/03/23	11	26.04	21	26.09	26.10	-10	21,539	-0.05%
2022/03/22	10	25.97	2	25.95	26.00	8	21,164	0.04%
2022/03/21	9	26.14	3.5	26.18	26.10	5.5	20,839	0.03%
2022/03/18	14	26.25	5.4	26.25	26.25	8.6	20,752	0.04%
2022/03/17	2	26.00	2	26.05	26.00	0	20,274	0.00%
2022/03/16	83.3	25.59	3	25.62	25.60	80.3	20,054	0.40%
2022/03/15	10.1	24.65	0	0.00	24.65	10.1	19,886	0.05%
2022/03/14	1.5	24.85	0	0.00	24.85	1.5	20,291	0.01%
2022/03/11	1	24.75	6	24.78	24.75	-5	20,307	-0.02%
2022/03/10	0.3	24.80	10.2	24.80	24.80	-9.9	20,356	-0.05%
2022/03/09	3	24.22	3.3	24.22	24.20	-0.3	20,342	0.00%
2022/03/08	9.3	24.15	1	24.30	24.20	8.3	20,378	0.04%
2022/03/07	33.3	24.36	1	24.10	24.50	32.3	20,523	0.16%
2022/03/04	4.1	24.96	6	25.00	25.05	-2	20,940	-0.01%
2022/03/03	2	25.40	10	25.45	25.50	-8	20,880	-0.04%
2022/03/02	5	25.29	1.1	25.35	25.40	3.9	21,164	0.02%
2022/03/01	0	0.00	2	25.38	25.25	-2	21,116	-0.01%
2022/02/25	6	24.75	0.5	24.70	24.85	5.5	20,906	0.03%
2022/02/24	13.7	24.93	0	0.00	24.85	13.7	20,539	0.07%
2022/02/23	4	25.25	0	0.00	25.20	4	19,954	0.02%
2022/02/22	3	25.22	5	25.14	25.35	-2	19,914	-0.01%
2022/02/21	0	0.00	2	25.35	25.50	-2	19,857	-0.01%
2022/02/18	2.5	25.35	0	0.00	25.40	2.5	19,988	0.01%
2022/02/17	3	25.43	5	25.50	25.40	-2	19,871	-0.01%
2022/02/16	1	25.35	2	25.40	25.35	-1	19,805	-0.01%
2022/02/15	18	25.22	2	25.25	25.20	16	19,751	0.08%
2022/02/14	3	25.27	2	25.40	25.45	1	19,557	0.01%
2022/02/11	1.2	25.60	0	0.00	25.60	1.2	19,487	0.01%
2022/02/10	10	25.88	0	0.00	25.85	10	20,584	0.05%
2022/02/09	14	25.92	0	0.00	25.90	14	20,573	0.07%
2022/02/08	1	25.50	21	25.79	25.80	-20	20,449	-0.10%
2022/02/07	2	25.45	1	25.20	25.50	1	20,253	0.00%
2022/01/26	0	0.00	10	25.30	25.25	-10	19,784	-0.05%
2022/01/25	6.1	25.03	8	25.06	25.15	-1.9	19,723	-0.01%
2022/01/24	2	25.15	0	0.00	25.20	2	19,479	0.01%
2022/01/21	20.2	25.41	0	0.00	25.35	20.2	19,284	0.10%
2022/01/20	0	0.00	0.2	25.75	25.85	-0.2	18,829	0.00%
2022/01/19	1	25.80	1.3	25.73	25.70	-0.3	18,695	0.00%
2022/01/17	5	25.84	2	25.90	25.85	3	18,362	0.02%
2022/01/14	11	26.17	0.1	25.95	25.90	10.9	18,246	0.06%
2022/01/13	1	26.05	12	26.18	26.30	-11	18,018	-0.06%
2022/01/12	0.2	25.85	10	25.89	25.90	-9.9	17,581	-0.06%
2022/01/11	21	25.53	26	25.87	25.85	-5	17,434	-0.03%
2022/01/10	1.2	25.46	0	0.00	25.50	1.2	17,236	0.01%
2022/01/07	7	25.71	37	25.82	25.75	-30	17,213	-0.17%
2022/01/06	0	0.00	13	25.45	25.40	-13	16,991	-0.08%
2022/01/05	2	25.33	4	25.39	25.25	-2	16,877	-0.01%
2022/01/04	0	0.00	4	25.36	25.40	-4	16,839	-0.02%
2022/01/03	11	25.31	2	25.38	25.20	9	16,742	0.05%
2021/12/30	0	0.00	3	25.35	25.30	-3	16,672	-0.02%
2021/12/29	200	25.30	27	25.23	25.30	173	16,826	1.03%	大買/鉅額交易
2021/12/28	1	25.00	0	0.00	25.05	1	16,787	0.01%
2021/12/24	1	24.95	1	25.00	25.00	0	16,992	0.00%
2021/12/22	1	24.80	0	0.00	24.80	1	17,232	0.01%
2021/12/21	14	24.75	0	0.00	24.75	14	17,265	0.08%
2021/12/20	9.6	24.67	0	0.00	24.65	9.6	17,289	0.06%
2021/12/17	2	24.95	16	25.00	25.05	-14	17,136	-0.08%
2021/12/16	1	24.80	0	0.00	24.85	1	17,052	0.01%
2021/12/15	8	24.69	0	0.00	24.70	8	17,323	0.05%
2021/12/14	4.1	24.76	0	0.00	24.70	4.1	17,633	0.02%
2021/12/13	7	25.04	2	25.05	25.00	5	17,667	0.03%
2021/12/10	7	24.90	10	24.90	24.95	-3	17,714	-0.02%
2021/12/09	6	24.99	0	0.00	25.00	6	17,681	0.03%
2021/12/08	2	25.00	1	25.05	25.05	1	17,426	0.01%
2021/12/06	0	0.00	4	24.85	24.90	-4	16,937	-0.02%
2021/12/02	1	24.35	3	24.52	24.55	-2	17,103	-0.01%
2021/12/01	13	24.11	3.1	24.30	24.35	9.9	16,988	0.06%
2021/11/30	8.3	24.06	0	0.00	23.70	8.3	16,448	0.05%
2021/11/29	15	24.36	0	0.00	24.30	15	15,584	0.10%
2021/11/26	15.2	24.54	1.1	24.55	24.45	14.1	15,536	0.09%
2021/11/25	5	24.76	0	0.00	24.90	5	15,484	0.03%
2021/11/24	7.5	24.98	0	0.00	24.90	7.5	15,549	0.05%
2021/11/23	18.5	24.87	0.1	24.90	24.75	18.4	15,603	0.12%
2021/11/22	0	0.00	2.1	25.00	25.00	-2.1	15,568	-0.01%
2021/11/19	5.1	24.95	2	25.05	25.05	3.1	15,680	0.02%
2021/11/18	7.8	25.16	3	25.15	25.10	4.8	15,705	0.03%
2021/11/17	16	25.00	35.2	25.00	25.15	-19.2	15,718	-0.12%
2021/11/16	2	24.78	8	24.84	24.85	-6	15,906	-0.04%
2021/11/15	0	0.00	4	24.60	24.75	-4	16,707	-0.02%
2021/11/12	1	24.35	7.1	24.44	24.50	-6.1	17,484	-0.03%
2021/11/11	2.1	24.35	2	24.45	24.35	0.1	17,866	0.00%
2021/11/10	4	24.31	0	0.00	24.45	4	18,414	0.02%
2021/11/09	63	24.12	21	24.09	24.20	42	19,239	0.22%
2021/11/08	0	0.00	3	24.65	24.70	-3	18,387	-0.02%
2021/11/05	3	24.42	0	0.00	24.65	3	21,457	0.01%
2021/11/04	0	0.00	7	24.65	24.50	-7	21,822	-0.03%
2021/11/03	3	24.43	0	0.00	24.50	3	22,108	0.01%
2021/11/02	9	24.47	0	0.00	24.35	9	22,223	0.04%
2021/11/01	2	24.65	10	24.76	24.55	-8	22,190	-0.04%
2021/10/29	5.1	24.58	5	24.55	24.70	0.1	22,215	0.00%
2021/10/28	2	24.83	3	24.83	24.85	-1	22,171	0.00%
2021/10/27	1.5	24.80	0	0.00	24.90	1.5	22,282	0.01%
2021/10/26	0.2	24.90	1	25.00	24.95	-0.8	22,390	0.00%
2021/10/25	1	24.65	0	0.00	24.60	1	22,391	0.00%
2021/10/22	1	24.75	0	0.00	24.70	1	22,616	0.00%
2021/10/21	0	0.00	1.1	24.90	25.00	-1.1	22,792	0.00%
2021/10/20	14.1	24.64	3	24.78	24.80	11.1	22,885	0.05%
2021/10/19	0.6	24.80	2	24.95	24.75	-1.4	22,937	-0.01%
2021/10/18	0	0.00	4	24.91	24.95	-4	23,102	-0.02%
2021/10/15	0	0.00	40	24.69	24.70	-40	23,300	-0.17%
2021/10/14	6.1	24.28	0.7	24.35	24.20	5.4	23,309	0.02%
2021/10/12	4	24.24	2	24.45	24.50	2	23,840	0.01%
2021/10/08	0.1	24.50	1	24.55	24.45	-0.9	24,125	0.00%
2021/10/07	0	0.00	2	24.55	24.55	-2	24,481	-0.01%
2021/10/06	0	0.00	6	24.39	24.45	-6	24,822	-0.02%
2021/10/05	3.2	24.01	0	0.00	24.05	3.2	25,166	0.01%
2021/10/04	1.2	24.21	0	0.00	24.20	1.2	26,556	0.00%
2021/10/01	29.3	24.22	0	0.00	24.20	29.3	27,824	0.11%
2021/09/30	4	24.63	4	24.60	24.70	0	28,622	0.00%
2021/09/29	16.2	24.35	0	0.00	24.40	16.2	29,489	0.05%
2021/09/28	4.2	24.62	1	24.65	24.60	3.2	30,035	0.01%
2021/09/27	2	24.58	0.1	24.70	24.80	1.9	30,327	0.01%
2021/09/24	24.2	24.61	0	0.00	24.65	24.2	30,580	0.08%
2021/09/23	1	24.50	1	24.65	24.80	0	31,100	0.00%
2021/09/22	15.3	24.33	0	24.45	24.30	15.2	31,348	0.05%
2021/09/17	4	24.88	4	25.03	24.75	0	31,336	0.00%
2021/09/16	0.1	25.05	14	25.09	25.05	-14	31,330	-0.04%
2021/09/15	1	24.95	4	25.04	25.10	-3	31,613	-0.01%
2021/09/14	0	0.00	3	25.17	25.10	-3	31,599	-0.01%
2021/09/13	1.5	24.87	3	24.88	24.95	-1.5	31,600	0.00%
2021/09/10	1	24.70	1	24.80	24.75	0	31,796	0.00%
2021/09/09	0	0.00	2	24.58	24.60	-2	32,075	-0.01%
2021/09/08	2	24.65	24	24.70	24.65	-22	32,056	-0.07%
2021/09/07	3	24.32	6	24.33	24.30	-3	31,907	-0.01%
2021/09/06	11	24.50	6	24.50	24.50	5	31,733	0.02%
2021/09/03	4	24.60	11	24.75	24.70	-7	31,605	-0.02%
2021/09/02	21.1	24.52	0	0.00	24.50	21.1	31,622	0.07%
2021/09/01	3	24.80	1.4	24.89	24.90	1.6	31,527	0.01%
2021/08/31	14	24.57	1	24.70	25.00	13	31,415	0.04%
2021/08/30	9.4	24.82	29.3	24.86	25.00	-20	31,276	-0.06%
2021/08/27	1.1	24.57	13.3	24.47	24.60	-12.1	31,157	-0.04%
2021/08/26	2.1	24.26	5	24.50	24.30	-2.9	31,278	-0.01%
2021/08/25	3	24.35	0	0.00	24.50	3	31,322	0.01%
2021/08/24	2	24.35	80.3	24.30	24.45	-78.3	31,296	-0.25%
2021/08/23	13	24.04	3.3	24.08	24.15	9.8	31,232	0.03%
2021/08/20	3	23.75	0	0.00	23.65	3	31,253	0.01%
2021/08/19	39.2	23.53	4	23.38	23.35	35.2	31,365	0.11%
2021/08/18	12.6	23.55	2.1	23.81	23.90	10.5	30,553	0.03%
2021/08/17	20.9	23.63	2	23.75	23.70	18.9	29,806	0.06%
2021/08/16	12	23.97	8	24.03	24.05	4	29,438	0.01%
2021/08/13	64.3	23.82	8	23.84	23.70	56.3	29,031	0.19%
2021/08/12	24	24.18	10.4	24.15	24.40	13.6	28,259	0.05%
2021/08/11	176.8	24.18	52	24.81	24.25	124.8	27,863	0.45%	大買/鉅額交易
2021/08/10	29	25.44	6	25.50	25.60	23	25,036	0.09%
2021/08/09	7	25.54	1	25.75	25.80	6	25,465	0.02%
2021/08/06	10	25.74	0	0.00	25.70	10	25,677	0.04%
2021/08/05	2	25.80	27	25.90	25.95	-25	26,540	-0.09%
2021/08/04	3	25.75	1	25.85	25.85	2	28,047	0.01%
2021/08/03	1	25.70	5	25.76	25.80	-4	28,882	-0.01%
2021/08/02	0	0.00	2	25.55	25.65	-2	29,563	-0.01%
2021/07/30	5	25.20	2	25.30	25.40	3	29,721	0.01%
2021/07/29	0	0.00	0	25.40	25.35	0	29,891	0.00%
2021/07/28	8.1	24.94	0	0.00	25.05	8.1	30,047	0.03%
2021/07/27	7	25.20	0	0.00	25.20	7	30,476	0.02%
2021/07/26	16	25.38	11	25.30	25.30	5	31,034	0.02%
2021/07/23	1	25.70	3	25.70	25.70	-2	31,274	-0.01%
2021/07/22	8.4	25.50	0	0.00	25.55	8.4	31,421	0.03%
2021/07/21	7	25.41	3	25.40	25.40	4	31,412	0.01%
2021/07/20	10	25.52	1	25.50	25.55	9	31,558	0.03%
2021/07/19	17	25.75	2	25.75	25.80	15	31,768	0.05%
2021/07/16	17.5	25.55	3	25.55	25.90	14.5	32,296	0.04%
2021/07/15	19.5	25.30	4	25.34	25.45	15.5	32,471	0.05%
2021/07/14	8.5	25.44	4	25.43	25.35	4.5	32,730	0.01%
2021/07/13	12.8	25.47	4	25.45	25.40	8.8	33,239	0.03%
2021/07/12	29.8	25.64	0	0.00	25.50	29.8	33,620	0.09%
2021/07/09	91	25.56	7	25.62	25.55	84	33,562	0.25%
2021/07/08	23.4	27.16	12	27.24	27.15	11.4	32,318	0.04%
2021/07/07	30	27.10	0	0.00	27.00	30	31,327	0.10%
2021/07/06	3.6	27.31	9.2	27.52	27.50	-5.6	30,601	-0.02%
2021/07/05	5	27.08	11.9	27.08	27.10	-6.9	29,965	-0.02%
2021/07/02	12	26.59	0.1	26.60	26.50	11.9	29,310	0.04%
2021/07/01	2	26.75	15	26.83	26.65	-13	29,080	-0.04%
2021/06/30	12.1	26.93	38	26.95	26.85	-25.9	28,836	-0.09%
2021/06/29	3	26.40	1	26.50	26.40	2	28,431	0.01%
2021/06/28	0	0.00	2	26.60	26.40	-2	28,485	-0.01%
2021/06/25	1	26.35	25	26.39	26.45	-24	28,490	-0.08%
2021/06/24	1.5	25.97	11.1	25.96	26.05	-9.6	28,283	-0.03%
2021/06/23	1.4	25.49	0	0.00	25.45	1.4	28,014	0.00%
2021/06/22	1	25.10	6	25.24	25.35	-5	28,100	-0.02%
2021/06/21	6.1	24.94	7.1	25.12	25.05	-1	28,630	0.00%
2021/06/18	6	25.29	4	25.35	25.20	2	28,522	0.01%
2021/06/17	1	25.40	1	25.35	25.45	0	28,248	0.00%
2021/06/16	0	0.00	1	25.55	25.40	-1	28,518	0.00%
2021/06/15	5	25.45	1.8	25.48	25.40	3.2	28,666	0.01%
2021/06/11	10	25.50	1	25.55	25.50	9	28,790	0.03%
2021/06/10	2	25.40	0.4	25.53	25.50	1.6	28,879	0.01%
2021/06/09	16	25.53	5	25.70	25.50	11	28,920	0.04%
2021/06/08	0	0.00	2	25.75	25.85	-2	28,979	-0.01%
2021/06/07	12	25.31	12.2	25.63	25.50	-0.2	29,250	0.00%
2021/06/04	4.5	25.77	0	0.00	25.80	4.5	29,378	0.02%
2021/06/03	16	26.09	5	26.30	26.00	11	29,915	0.04%
2021/06/02	0	0.00	6	25.93	25.95	-6	29,821	-0.02%
2021/06/01	2	25.60	80	25.65	25.70	-78	29,832	-0.26%
2021/05/31	1	25.60	5	25.75	25.60	-4	30,030	-0.01%
2021/05/28	0	0.00	8.2	25.54	25.60	-8.2	30,162	-0.03%
2021/05/27	5.2	24.96	0	0.00	25.20	5.2	30,177	0.02%
2021/05/26	4	25.05	0	0.00	25.15	4	30,364	0.01%
2021/05/25	3.6	25.10	0	25.15	25.05	3.6	30,710	0.01%
2021/05/24	0	24.85	9	24.98	25.00	-9	30,743	-0.03%
2021/05/21	1	24.50	2	25.00	24.65	-1	30,946	0.00%
2021/05/20	1.2	24.44	0	0.00	24.45	1.2	30,872	0.00%
2021/05/19	0	24.50	6	24.53	24.35	-6	30,853	-0.02%
2021/05/18	15	24.42	1.4	24.52	24.45	13.6	30,994	0.04%
2021/05/17	17	23.55	2	23.28	23.15	15	31,119	0.05%
2021/05/14	14	24.29	37	24.34	24.30	-23	30,635	-0.08%
2021/05/13	42.3	24.08	7	24.23	23.90	35.3	30,338	0.12%
2021/05/12	13.7	25.18	45.6	24.62	24.50	-31.9	29,615	-0.11%
2021/05/11	25.2	26.03	9	26.42	26.00	16.2	28,544	0.06%
2021/05/10	1	26.10	20.4	26.48	26.70	-19.4	27,950	-0.07%
2021/05/07	14.2	25.73	22.5	25.76	25.90	-8.3	27,688	-0.03%
2021/05/06	1	25.55	38	25.74	25.70	-37	27,753	-0.13%
2021/05/05	0	0.00	7	25.53	25.30	-7	27,710	-0.03%
2021/05/04	47.5	25.07	13	25.11	25.05	34.5	27,712	0.12%
2021/05/03	40.1	25.62	13	25.65	25.50	27.1	27,339	0.10%
2021/04/29	3.5	25.96	50.1	26.13	26.00	-46.6	27,011	-0.17%
2021/04/28	4	26.19	2.1	26.20	26.10	1.9	26,932	0.01%
2021/04/27	5	26.38	16.1	26.35	26.35	-11.1	27,206	-0.04%
2021/04/26	113	26.32	15	26.41	26.50	98	27,213	0.36%	大買/
2021/04/23	6	26.03	1.1	26.09	25.90	4.9	27,149	0.02%
2021/04/22	15.5	26.13	23	26.18	25.95	-7.5	27,237	-0.03%
2021/04/21	6.3	25.60	2	25.71	25.70	4.3	26,943	0.02%
2021/04/20	15.5	25.76	33	25.80	26.00	-17.5	26,736	-0.07%
2021/04/19	13.2	25.39	28.1	25.77	26.10	-14.9	26,707	-0.06%
2021/04/16	24.3	24.59	11.9	24.35	24.75	12.4	26,605	0.05%
2021/04/15	5.3	23.94	16.5	23.89	24.00	-11.3	26,518	-0.04%
2021/04/14	6	23.18	13	23.18	23.30	-7	26,644	-0.03%
2021/04/13	10.3	23.35	1.5	23.35	23.15	8.8	27,103	0.03%
2021/04/12	0	0.00	1.5	23.22	23.35	-1.5	27,030	-0.01%
2021/04/09	13	22.93	16	23.01	23.00	-3	27,048	-0.01%
2021/04/08	16.4	22.65	3	22.60	22.70	13.4	27,106	0.05%
2021/04/07	2	22.55	10	22.60	22.60	-8	27,622	-0.03%
2021/04/06	6.8	22.54	0.4	22.55	22.50	6.4	27,701	0.02%
2021/04/01	6	22.45	0	0.00	22.40	6	27,618	0.02%
2021/03/31	13	22.62	1	22.65	22.50	12	27,524	0.04%
2021/03/30	3	22.40	17.8	22.39	22.65	-14.8	27,221	-0.05%
2021/03/29	4	22.30	3	22.30	22.35	1	27,001	0.00%
2021/03/26	14.3	22.26	8	22.30	22.25	6.3	26,987	0.02%
2021/03/25	4	22.23	4.7	22.30	22.30	-0.7	27,069	0.00%
2021/03/24	14	22.24	32	22.20	22.15	-18	27,044	-0.07%
2021/03/23	4	21.84	2	21.95	21.90	2	26,491	0.01%
2021/03/22	6.2	21.71	0	0.00	21.75	6.2	26,549	0.02%
2021/03/19	13.5	21.68	13.5	21.75	21.65	0	26,777	0.00%
2021/03/18	0	0.00	7	21.98	21.90	-7	26,807	-0.03%
2021/03/17	7	21.84	4.2	21.75	21.80	2.8	27,337	0.01%
2021/03/16	2	21.80	5	21.90	21.90	-3	27,717	-0.01%
2021/03/15	0	0.00	3	21.97	21.90	-3	27,954	-0.01%
2021/03/12	0	0.00	2	21.80	21.90	-2	28,231	-0.01%
2021/03/11	7.3	21.85	2	21.95	21.85	5.3	28,344	0.02%
2021/03/10	1	21.65	11.1	21.74	21.85	-10.1	28,221	-0.04%
2021/03/09	1	21.55	6	21.58	21.65	-5	28,080	-0.02%
2021/03/08	6	21.29	18	21.20	21.15	-12	27,674	-0.04%
2021/03/04	4	21.09	3	21.25	21.15	1	28,230	0.00%
2021/03/03	0	0.00	3	21.27	21.40	-3	28,115	-0.01%
2021/03/02	3	21.25	11	21.22	21.05	-8	27,970	-0.03%
2021/02/26	18	21.44	0	0.00	21.25	18	27,931	0.06%
2021/02/25	0	0.00	12	21.92	22.00	-12	27,512	-0.04%
2021/02/24	4	21.58	7	21.60	21.60	-3	27,685	-0.01%
2021/02/23	0	0.00	4	21.68	21.65	-4	27,761	-0.01%
2021/02/22	2.9	21.44	11	21.40	21.30	-8.1	27,624	-0.03%
2021/02/19	3	21.17	3	21.22	21.30	0	27,900	0.00%
2021/02/18	11	21.50	39	21.54	21.40	-28	28,157	-0.10%
2021/02/17	9	21.28	25.1	21.39	21.40	-16.1	28,116	-0.06%
2021/02/05	0	0.00	9	20.95	21.00	-9	27,885	-0.03%
2021/02/04	0	0.00	1	20.75	20.75	-1	27,984	0.00%
2021/02/02	1.1	20.61	17	20.68	20.65	-15.9	28,927	-0.05%
2021/02/01	11	20.20	10	20.00	20.20	1	28,724	0.00%
2021/01/29	14	20.07	6.3	20.24	19.90	7.7	28,620	0.03%
2021/01/28	32	20.28	25.8	20.22	20.30	6.2	28,297	0.02%
2021/01/27	2.2	20.68	1	20.70	20.65	1.2	28,048	0.00%
2021/01/26	2	20.78	1	20.90	20.70	1	28,082	0.00%
2021/01/25	4	20.68	3	20.65	20.85	1	27,906	0.00%
2021/01/22	5.9	20.77	201.1	20.81	20.75	-195.2	27,860	-0.70%	大賣/鉅額交易
2021/01/21	26	20.95	15	21.01	21.00	11	27,613	0.04%
2021/01/20	79.5	20.77	15	20.85	20.65	64.5	27,314	0.24%
2021/01/19	2	21.15	29.1	21.15	21.30	-27.1	26,815	-0.10%
2021/01/18	47	20.72	9	20.91	21.00	38	26,607	0.14%
2021/01/15	33	21.08	15	20.99	21.00	18	26,260	0.07%
2021/01/14	24.6	21.15	2	21.10	21.20	22.6	26,052	0.09%
2021/01/13	93	21.39	5	21.41	21.40	88	25,666	0.34%
2021/01/12	26	21.53	14	21.56	21.25	12	25,327	0.05%
2021/01/11	24.1	21.78	5.2	21.91	21.90	18.9	24,835	0.08%
2021/01/08	10.1	21.35	1	21.05	21.35	9.1	24,160	0.04%
2021/01/07	0	0.00	83	21.00	21.00	-83	23,651	-0.35%
2021/01/06	33	20.64	20.2	20.72	20.65	12.8	23,176	0.06%
2021/01/05	0	0.00	9	20.47	20.55	-9	22,544	-0.04%
2021/01/04	1	20.50	2.2	20.57	20.45	-1.2	22,539	-0.01%
2020/12/31	6	20.49	10	20.47	20.55	-4	22,451	-0.02%
2020/12/30	62	20.28	31	20.15	20.40	31	22,175	0.14%
2020/12/29	10	20.00	10	19.97	19.95	0	21,846	0.00%
2020/12/28	0	0.00	9	19.75	19.80	-9	21,822	-0.04%
2020/12/25	6	19.70	58	19.71	19.70	-52	21,884	-0.24%
2020/12/24	0	19.65	0	0.00	19.75	0	22,020	0.00%
2020/12/23	2	19.55	5	19.65	19.55	-3	22,183	-0.01%
2020/12/22	3	19.77	0	0.00	19.65	3	22,425	0.01%
2020/12/21	1	19.85	11	19.77	19.90	-10	22,902	-0.04%
2020/12/18	5	19.70	0	0.00	19.55	5	22,850	0.02%
2020/12/17	7	19.65	5	19.70	19.65	2	23,043	0.01%
2020/12/16	5	19.71	2.4	19.73	19.80	2.6	23,204	0.01%
2020/12/15	37	19.52	12	19.55	19.50	25	23,233	0.11%
2020/12/14	11	19.90	18	19.94	19.85	-7	23,077	-0.03%
2020/12/11	0	0.00	40.3	19.74	19.80	-40.3	22,937	-0.18%
2020/12/10	3	19.40	8.1	19.49	19.40	-5.1	22,235	-0.02%
2020/12/09	19	19.44	5	19.50	19.45	14	21,897	0.06%
2020/12/08	5	19.20	9	19.27	19.35	-4	21,737	-0.02%
2020/12/07	2.1	19.37	7.5	19.35	19.30	-5.4	21,525	-0.03%
2020/12/04	1	19.35	12	19.40	19.40	-11	21,504	-0.05%
2020/12/03	0	0.00	0.3	19.40	19.35	-0.3	21,526	0.00%
2020/12/01	0	0.00	3	19.28	19.35	-3	21,824	-0.01%
2020/11/30	10	19.17	6	19.08	19.10	4	22,211	0.02%
2020/11/27	0.1	19.20	0.1	19.20	19.30	0	21,863	0.00%
2020/11/26	19	19.12	1	19.15	19.25	18	22,098	0.08%
2020/11/25	4.4	19.27	3	19.30	19.25	1.4	22,312	0.01%
2020/11/24	4.2	19.43	5.7	19.44	19.40	-1.5	22,218	-0.01%
2020/11/23	6	19.28	23.2	19.34	19.40	-17.2	21,966	-0.08%
2020/11/20	2	19.00	20	18.99	19.05	-18	21,774	-0.08%
2020/11/19	3.9	18.94	10	18.99	18.95	-6.1	21,811	-0.03%
2020/11/18	0	0.00	13	18.99	19.05	-13	21,827	-0.06%
2020/11/17	2.5	18.86	16.1	18.90	18.90	-13.6	21,713	-0.06%
2020/11/16	0	0.00	8	18.76	18.80	-8	22,230	-0.04%
2020/11/13	18	18.58	8	18.58	18.50	10	22,624	0.04%
2020/11/12	8	18.67	44	18.78	18.60	-36	22,661	-0.16%
2020/11/11	21	18.90	118	18.96	19.05	-97	22,874	-0.42%	大賣/
2020/11/10	1	18.55	38	18.56	18.60	-37	22,416	-0.17%
2020/11/09	4	18.36	0	0.00	18.35	4	22,141	0.02%
2020/11/06	2	18.25	17	18.25	18.30	-15	22,256	-0.07%
2020/11/05	1	18.15	1	18.20	18.25	0	22,439	0.00%
2020/11/04	0	0.00	26	18.15	18.15	-26	23,273	-0.11%
2020/11/03	0	0.00	21	18.10	18.10	-21	23,833	-0.09%
2020/11/02	0	0.00	5	18.00	18.00	-5	24,343	-0.02%
2020/10/30	6	17.66	1.1	17.66	17.75	5	24,298	0.02%
2020/10/29	8	17.70	4	17.74	17.65	4	24,420	0.02%
2020/10/28	1	17.85	7	17.86	17.90	-6	24,631	-0.02%
2020/10/27	2	17.95	5	17.95	18.00	-3	25,223	-0.01%
2020/10/26	0	0.00	0.8	18.05	18.05	-0.8	25,533	0.00%
2020/10/23	3	17.95	1.2	18.00	17.95	1.8	26,032	0.01%
2020/10/22	1	17.85	30	18.05	18.10	-29	26,257	-0.11%
2020/10/21	3	17.90	0	0.00	17.85	3	26,298	0.01%
2020/10/20	4.4	17.79	0	0.00	17.85	4.4	26,590	0.02%
2020/10/19	4	17.90	1.5	17.90	17.80	2.5	26,680	0.01%
2020/10/16	2	17.90	0	0.00	17.90	2	26,682	0.01%
2020/10/14	1	18.05	0.4	18.15	18.15	0.6	26,907	0.00%
2020/10/13	2	18.08	2	18.10	18.10	0	26,909	0.00%
2020/10/12	2.2	18.20	0	0.00	18.20	2.2	27,287	0.01%
2020/10/08	0	0.00	1	18.06	18.20	-1	27,716	0.00%
2020/10/07	2	18.03	1	18.15	18.00	1	27,896	0.00%
2020/10/06	1	18.15	13.1	18.15	18.20	-12.1	28,247	-0.04%
2020/10/05	3	17.88	1.4	17.86	17.85	1.6	28,399	0.01%
2020/09/30	15.8	17.70	0	0.00	17.80	15.8	28,677	0.06%
2020/09/29	2	17.65	0	0.00	17.65	2	29,032	0.01%
2020/09/28	13	17.64	0	0.00	17.70	13	29,492	0.04%
2020/09/25	21	17.41	5	17.40	17.30	16	29,702	0.05%
2020/09/24	36	17.28	5	17.20	17.15	31	29,566	0.10%
2020/09/23	13	17.71	1	17.75	17.70	12	29,037	0.04%
2020/09/22	30	17.80	2	17.80	17.75	28	28,906	0.10%
2020/09/21	35	18.13	0	0.00	18.00	35	28,791	0.12%
2020/09/18	14	18.22	10	18.23	18.30	4	29,331	0.01%
2020/09/17	25	18.32	0	0.00	18.30	25	29,696	0.08%
2020/09/16	7.4	18.32	0	0.00	18.35	7.4	30,101	0.02%
2020/09/15	3	18.22	11	18.20	18.25	-8	30,195	-0.03%
2020/09/14	19	18.22	3	18.20	18.25	16	30,865	0.05%
2020/09/11	2	18.20	3	18.30	18.30	-1	31,153	0.00%
2020/09/10	6	18.18	1	18.20	18.30	5	31,779	0.02%
2020/09/09	11	18.14	0	0.00	18.20	11	32,165	0.03%
2020/09/08	8	18.26	0	0.00	18.30	8	32,517	0.02%
2020/09/07	165	18.25	1	18.20	18.25	164	33,207	0.49%	大買/鉅額交易
2020/09/04	31	18.25	7	18.30	18.20	24	34,168	0.07%
2020/09/03	10	18.38	10	18.60	18.40	0	34,801	0.00%
2020/09/02	15	18.28	1	18.40	18.30	14	35,108	0.04%
2020/09/01	12	18.28	1	18.35	18.30	11	35,668	0.03%
2020/08/31	1	18.35	30.3	18.35	18.40	-29.3	35,587	-0.08%
2020/08/28	5	18.32	0	0.00	18.30	5	35,766	0.01%
2020/08/27	14	18.35	0	0.00	18.30	14	36,101	0.04%
2020/08/26	17	18.34	3	18.40	18.40	14	36,580	0.04%
2020/08/25	9	18.46	0	0.00	18.45	9	36,520	0.02%
2020/08/24	22	18.44	2	18.40	18.45	20	37,617	0.05%
2020/08/21	141	18.55	0	0.00	18.60	141	37,734	0.37%	大買/鉅額交易
2020/08/20	81	18.55	1	18.55	18.45	80	37,786	0.21%
2020/08/19	3	18.95	12	19.05	18.85	-9	37,438	-0.02%
2020/08/18	15	18.73	0	0.00	18.75	15	36,967	0.04%
2020/08/17	44	18.81	1	18.95	18.80	43	37,137	0.12%
2020/08/14	9	19.07	27	19.10	19.10	-18	36,857	-0.05%
2020/08/13	0	0.00	21	19.06	19.10	-21	36,719	-0.06%
2020/08/12	12	19.05	43	18.96	19.05	-31	36,886	-0.08%
2020/08/11	20	19.20	3	19.25	19.15	17	36,645	0.05%
2020/08/10	53	19.11	39	19.28	19.15	14	36,696	0.04%
2020/08/07	43	18.79	60	18.94	18.70	-17	36,399	-0.05%
2020/08/06	6	18.40	96	18.54	18.65	-90	35,980	-0.25%
2020/08/04	3	18.20	10	18.18	18.20	-7	36,099	-0.02%
2020/08/03	27	17.96	3	17.93	17.95	24	36,384	0.07%
2020/07/31	51	18.05	0	0.00	18.00	51	36,288	0.14%
2020/07/30	2	18.28	64	18.32	18.35	-62	36,203	-0.17%
2020/07/29	6	18.23	45	18.37	18.30	-39	36,146	-0.11%
2020/07/28	14	17.98	25	17.94	17.90	-11	36,099	-0.03%
2020/07/27	48	17.92	20	18.05	17.80	28	36,335	0.08%
2020/07/24	29	18.03	44	18.13	18.00	-15	36,476	-0.04%
2020/07/23	9	18.20	0.3	18.20	18.20	8.7	36,658	0.02%
2020/07/22	31	18.30	1	18.25	18.30	30	36,791	0.08%
2020/07/21	1	18.20	6.1	18.20	18.15	-5.1	36,801	-0.01%
2020/07/20	14	18.20	6	18.15	18.15	8	36,791	0.02%
2020/07/17	23	18.33	5	18.25	18.30	18	36,879	0.05%
2020/07/16	35	18.44	3	18.47	18.40	32	37,225	0.09%
2020/07/15	1	18.45	38	18.43	18.40	-37	36,877	-0.10%
2020/07/14	17	18.32	19	18.36	18.35	-2	36,625	-0.01%
2020/07/13	10	18.18	40	18.19	18.30	-30	36,616	-0.08%
2020/07/10	55	18.00	56	17.95	17.90	-1	36,457	0.00%
2020/07/09	38	18.19	11	18.20	18.10	27	36,534	0.07%
2020/07/08	72	18.19	13	18.17	18.10	59	36,229	0.16%
2020/07/07	61	18.17	44	18.15	18.15	17	36,084	0.05%
2020/07/06	96	18.01	38	18.00	18.00	58	35,682	0.16%
2020/07/03	2	17.85	27	17.81	17.90	-25	35,464	-0.07%
2020/07/02	10	17.64	5	17.65	17.65	5	35,496	0.01%
2020/07/01	4	17.60	4	17.60	17.60	0	35,663	0.00%
2020/06/30	21	17.54	3	17.55	17.45	18	35,840	0.05%
2020/06/29	69	17.54	20	17.54	17.45	49	35,824	0.14%
2020/06/24	115	18.37	47	18.38	18.40	68	35,173	0.19%	大買/
2020/06/23	16	18.18	1	18.25	18.20	15	34,964	0.04%
2020/06/22	13	18.21	19	18.21	18.20	-6	34,606	-0.02%
2020/06/19	99	18.28	12	18.35	18.15	87	34,806	0.25%
2020/06/18	46	18.42	13	18.34	18.35	33	34,425	0.10%
2020/06/17	33	18.46	21	18.47	18.50	12	34,220	0.04%
2020/06/16	12	18.32	0	0.00	18.30	12	34,300	0.03%
2020/06/15	87	18.00	1	18.15	17.95	86	34,509	0.25%
2020/06/12	56	17.78	26	17.78	17.85	30	34,464	0.09%
2020/06/11	90	18.44	58	18.43	18.05	32	34,231	0.09%
2020/06/10	76	18.43	26	18.40	18.50	50	33,418	0.15%
2020/06/09	40	18.19	45	18.34	18.15	-5	33,157	-0.02%
2020/06/08	35	17.94	22	18.02	18.05	13	32,747	0.04%
2020/06/05	25	17.49	9	17.45	17.50	16	32,054	0.05%
2020/06/04	29	17.38	7	17.45	17.35	22	31,904	0.07%
2020/06/03	46	17.33	9	17.35	17.35	37	31,794	0.12%
2020/06/02	15	16.98	69	16.85	17.00	-54	31,531	-0.17%
2020/06/01	10	16.66	3	16.63	16.65	7	31,291	0.02%
2020/05/29	45	16.37	0	0.00	16.25	45	31,029	0.15%
2020/05/28	18	16.54	0	0.00	16.50	18	29,862	0.06%
2020/05/27	13	16.70	13	16.75	16.65	0	29,818	0.00%
2020/05/26	1	16.60	27	16.59	16.60	-26	29,731	-0.09%
2020/05/25	17	16.21	0	0.00	16.30	17	29,422	0.06%
2020/05/22	57	16.25	0	0.00	16.15	57	29,333	0.19%
2020/05/21	6	16.37	0	0.00	16.40	6	29,046	0.02%
2020/05/20	13	16.28	0	0.00	16.20	13	28,867	0.05%
2020/05/19	3	16.33	0	0.00	16.25	3	28,717	0.01%
2020/05/18	8	16.21	1	16.25	16.20	7	28,462	0.02%
2020/05/15	20	16.28	0	0.00	16.25	20	28,287	0.07%
2020/05/14	31	16.39	0	0.00	16.30	31	27,882	0.11%
2020/05/13	3	16.52	2	16.45	16.65	1	27,223	0.00%
2020/05/12	13	16.58	0	0.00	16.50	13	27,179	0.05%
2020/05/11	9	16.67	0	0.00	16.70	9	26,813	0.03%
2020/05/07	4	16.35	30	16.45	16.40	-26	25,922	-0.10%
2020/05/06	35	16.40	0	0.00	16.35	35	25,757	0.14%
2020/05/05	15	16.67	0	0.00	16.55	15	25,586	0.06%
2020/05/04	29	16.55	2	16.60	16.50	27	25,602	0.11%
2020/04/30	2	17.00	7	17.01	17.10	-5	25,557	-0.02%
2020/04/29	0	0.00	12	16.62	16.75	-12	25,265	-0.05%
2020/04/28	93	16.41	20	16.50	16.40	73	25,149	0.29%
2020/04/27	11	16.35	21	16.40	16.40	-10	25,295	-0.04%
2020/04/24	3	16.13	0	0.00	16.10	3	25,180	0.01%
2020/04/23	1	16.10	0	0.00	16.15	1	25,129	0.00%
2020/04/22	5	15.84	0	0.00	16.00	5	24,952	0.02%
2020/04/21	17	16.36	2	16.28	16.10	15	24,786	0.06%
2020/04/20	7	16.83	0	0.00	16.75	7	24,572	0.03%
2020/04/17	6	16.93	10	17.17	16.85	-4	24,604	-0.02%
2020/04/16	44.1	16.81	0	0.00	16.80	44.1	24,291	0.18%
2020/04/15	34	17.17	10	17.30	17.20	24	23,996	0.10%
2020/04/14	5	16.90	3	16.63	16.70	2	23,783	0.01%
2020/04/13	1	16.15	1	16.10	16.05	0	23,415	0.00%
2020/04/10	20	16.00	24	16.09	16.30	-4	23,370	-0.02%
2020/04/09	1	15.80	0	0.00	15.90	1	23,099	0.00%
2020/04/08	12	15.70	5	15.65	15.70	7	22,964	0.03%
2020/04/01	6	15.35	0	0.00	15.30	6	22,505	0.03%
2020/03/31	6	15.62	0	0.00	15.55	6	22,246	0.03%
2020/03/30	32	15.62	1	15.50	15.60	31	21,954	0.14%
2020/03/27	30	15.93	15	16.02	16.00	15	21,881	0.07%
2020/03/26	63	15.69	0	0.00	15.60	63	21,472	0.29%
2020/03/25	4	15.71	2	15.83	15.75	2	21,633	0.01%
2020/03/24	0	0.00	1	15.40	15.20	-1	21,202	0.00%
2020/03/23	3	14.47	1	14.50	14.20	2	20,964	0.01%
2020/03/20	2	14.75	18	14.92	15.25	-16	20,825	-0.08%
2020/03/19	11	14.28	0	0.00	14.00	11	20,143	0.05%
2020/03/18	2	15.35	0	0.00	15.55	2	19,689	0.01%
2020/03/17	9	15.74	0	0.00	15.60	9	19,341	0.05%
2020/03/16	19	16.60	0	0.00	16.45	19	18,682	0.10%
2020/03/13	0	0.00	107	16.60	17.40	-107	18,147	-0.59%	大賣/鉅額交易
2020/03/12	20.1	17.57	218.5	18.02	17.50	-198.4	17,458	-1.14%	大賣/鉅額交易
2020/03/11	7	18.44	1	18.40	18.25	6	16,988	0.04%
2020/03/10	10	18.30	0	0.00	18.50	10	16,933	0.06%
2020/03/09	11	18.48	0	0.00	18.40	11	16,827	0.07%
2020/03/06	4	19.15	0	0.00	19.05	4	16,417	0.02%
2020/03/05	0	0.00	1	19.55	19.50	-1	16,253	-0.01%
2020/03/04	0	0.00	1	19.30	19.30	-1	15,947	-0.01%
2020/03/03	3	19.03	0	0.00	19.20	3	15,888	0.02%
2020/03/02	3	18.40	1	18.90	18.95	2	15,716	0.01%
2020/02/27	8	19.27	0	0.00	19.20	8	15,882	0.05%
2020/02/26	13	19.51	0	0.00	19.50	13	15,639	0.08%
2020/02/25	11	19.76	0	0.00	19.75	11	15,345	0.07%
2020/02/24	32	19.87	0	0.00	19.85	32	15,350	0.21%
2020/02/21	3	20.20	6.3	20.32	20.25	-3.3	15,197	-0.02%
2020/02/20	0	0.00	23	20.34	20.30	-23	15,082	-0.15%
2020/02/19	16	20.16	5	20.30	20.30	11	14,943	0.07%
2020/02/17	20	20.06	0	0.00	20.15	20	14,958	0.13%
2020/02/14	0	0.00	11	20.10	20.15	-11	15,026	-0.07%
2020/02/13	2	20.10	0	0.00	20.15	2	15,064	0.01%
2020/02/12	2	20.08	0	0.00	20.05	2	14,952	0.01%
2020/02/11	1	20.20	0	0.00	20.30	1	14,859	0.01%
2020/02/10	0	0.00	1	20.35	20.40	-1	14,778	-0.01%
2020/02/07	0	0.00	1.3	20.23	20.30	-1.3	14,977	-0.01%
2020/02/06	0	0.00	12.9	20.30	20.25	-12.9	15,022	-0.09%
2020/02/04	0	0.00	13	20.00	20.05	-13	14,572	-0.09%
2020/02/03	2	19.50	2	19.85	19.80	0	14,277	0.00%
2020/01/31	29	19.62	1	19.85	19.70	28	14,092	0.20%
2020/01/30	25	19.58	2	19.55	19.35	23	13,876	0.17%
2020/01/20	0	0.00	18	20.67	20.65	-18	13,281	-0.14%
2020/01/17	0	0.00	11	20.47	20.50	-11	13,123	-0.08%
2020/01/15	1	20.35	0	0.00	20.40	1	13,157	0.01%
2020/01/13	0	0.00	1	20.10	20.20	-1	12,868	-0.01%
2020/01/09	1	19.90	0	0.00	20.00	1	13,185	0.01%
2020/01/08	2	19.80	0	0.00	19.80	2	13,173	0.02%
2020/01/07	1	19.90	0	0.00	19.90	1	13,182	0.01%
2020/01/06	19	20.00	8	20.05	19.95	11	13,218	0.08%
2020/01/03	1	20.20	0	0.00	20.25	1	13,272	0.01%
2020/01/02	16	20.15	0	0.00	20.20	16	13,372	0.12%
2019/12/31	29	20.27	1	20.35	20.20	28	13,277	0.21%
2019/12/30	0	0.00	0.1	20.40	20.40	-0.1	13,160	0.00%
2019/12/18	0	0.00	5	20.10	20.15	-5	13,281	-0.04%
2019/12/17	1	20.00	0	0.00	20.15	1	13,496	0.01%
2019/12/16	3	20.20	3	20.22	20.05	0	13,420	0.00%
2019/12/13	1	20.15	24	20.14	20.25	-23	13,263	-0.17%
2019/12/12	1	19.85	4.6	19.89	19.85	-3.6	12,993	-0.03%
2019/12/10	4	19.78	0	0.00	19.85	4	12,888	0.03%
2019/12/09	1	19.85	0	0.00	19.90	1	12,964	0.01%
2019/12/05	16	19.68	0	0.00	19.65	16	13,507	0.12%
2019/12/03	0	0.00	0.1	19.80	19.90	-0.1	13,581	0.00%
2019/11/28	5	20.00	0	0.00	20.00	5	13,629	0.04%
2019/11/27	0	0.00	5	20.00	20.05	-5	14,183	-0.04%
2019/11/25	0	0.00	10	19.85	19.90	-10	14,159	-0.07%
2019/11/19	0	0.00	0	19.85	19.85	0	14,929	0.00%
2019/11/13	10	19.85	0	0.00	19.80	10	16,101	0.06%
2019/11/11	0	0.00	2	19.90	19.90	-2	16,271	-0.01%
2019/11/06	2	19.68	10	20.05	19.95	-8	16,723	-0.05%
2019/11/05	1	19.45	23	19.53	19.60	-22	16,526	-0.13%
2019/11/04	0	0.00	28	19.17	19.30	-28	16,497	-0.17%
2019/10/30	0	0.00	2	19.00	19.10	-2	16,665	-0.01%
2019/10/29	0	0.00	6	18.95	19.00	-6	16,710	-0.04%
2019/10/28	5	18.95	0	0.00	18.95	5	16,626	0.03%
2019/10/23	2	18.85	0	0.00	18.85	2	16,902	0.01%
2019/10/21	0	0.00	2	19.00	18.90	-2	16,876	-0.01%
2019/10/17	5	18.65	0	0.00	18.70	5	16,387	0.03%
2019/10/15	3	18.70	0	0.00	18.70	3	16,339	0.02%
2019/10/14	1	18.30	2	18.60	18.65	-1	16,557	-0.01%
2019/10/09	4	18.20	0	0.00	18.05	4	16,439	0.02%
2019/10/08	2	18.35	0	0.00	18.40	2	16,317	0.01%
2019/10/07	2	18.40	0	0.00	18.35	2	16,260	0.01%
2019/10/04	0	0.00	2	18.25	18.25	-2	16,352	-0.01%
2019/10/03	3	18.15	0	0.00	18.15	3	16,379	0.02%
2019/10/01	1	18.45	0	0.00	18.60	1	16,207	0.01%
2019/09/27	6	18.56	0	0.00	18.50	6	16,005	0.04%
2019/09/25	1	18.60	0	0.00	18.70	1	16,129	0.01%
2019/09/24	13	18.71	0	0.00	18.75	13	16,434	0.08%
2019/09/20	32	18.84	0	0.00	18.70	32	16,683	0.19%
2019/09/19	7	19.00	0	0.00	19.00	7	16,332	0.04%
2019/09/18	0	0.00	5	19.05	19.15	-5	16,406	-0.03%
2019/09/16	2	19.03	0	0.00	19.10	2	16,645	0.01%
2019/09/11	0	0.00	1	19.10	19.10	-1	17,361	-0.01%
2019/09/09	0	0.00	12	18.99	19.00	-12	17,152	-0.07%
2019/09/06	0	0.00	14	18.61	18.65	-14	16,864	-0.08%
2019/09/05	0	0.00	12	18.43	18.45	-12	16,879	-0.07%
2019/09/02	0	0.00	12	18.12	18.30	-12	16,755	-0.07%
2019/08/30	3	17.95	0	18.00	18.05	3	16,949	0.02%
2019/08/29	1	17.95	0	0.00	17.95	1	16,583	0.01%
2019/08/27	11	18.06	0	0.00	18.00	11	16,477	0.07%
2019/08/23	0	0.00	4	18.58	18.50	-4	16,272	-0.02%
2019/08/22	0	0.00	1	18.40	18.50	-1	16,138	-0.01%
2019/08/21	0	0.00	10	18.40	18.40	-10	16,663	-0.06%
2019/08/20	5	18.28	46	18.42	18.50	-41	16,517	-0.25%
2019/08/19	1	18.05	102	17.95	18.00	-101	16,026	-0.63%	大賣/鉅額交易
2019/08/16	0	0.00	11	17.75	17.60	-11	15,940	-0.07%
2019/08/15	0	0.00	30	17.35	17.40	-30	15,756	-0.19%
2019/08/14	2	17.33	0	0.00	17.25	2	15,944	0.01%
2019/08/13	4	17.29	0	0.00	17.15	4	15,867	0.03%
2019/08/12	0	0.00	2	17.55	17.55	-2	15,813	-0.01%
2019/08/08	5	17.20	21	17.25	17.20	-16	15,567	-0.10%
2019/08/07	1	16.85	101.1	17.00	17.00	-100.1	15,567	-0.64%	大賣/
2019/08/06	100	16.73	10	16.75	16.85	90	15,609	0.58%
2019/08/05	101	17.05	0	0.00	17.05	101	15,570	0.65%	大買/鉅額交易
2019/08/02	12	17.06	0	0.00	17.05	12	15,486	0.08%
2019/08/01	7	17.35	0	0.00	17.35	7	15,394	0.05%
2019/07/31	5	17.55	0	0.00	17.50	5	15,257	0.03%
2019/07/30	0	0.00	2	17.80	17.75	-2	15,360	-0.01%
2019/07/29	10	17.48	13	17.71	17.75	-3	15,460	-0.02%
2019/07/26	8	17.43	0	0.00	17.35	8	15,576	0.05%
2019/07/25	3	17.48	0	0.00	17.45	3	15,568	0.02%
2019/07/24	5	17.55	0	0.00	17.60	5	15,468	0.03%
2019/07/22	5	17.70	0	0.00	17.60	5	15,489	0.03%
2019/07/18	8	17.60	0	0.00	17.65	8	15,555	0.05%
2019/07/17	1	17.50	10	17.60	17.70	-9	15,543	-0.06%
2019/07/16	12	17.62	0	0.00	17.60	12	15,363	0.08%
2019/07/12	2	18.00	3.5	18.01	18.05	-1.5	15,077	-0.01%
2019/07/11	2	17.95	0	0.00	18.00	2	15,112	0.01%
2019/07/10	0	0.00	5	18.01	18.00	-5	15,157	-0.03%
2019/07/05	0	0.00	0	18.00	18.00	0	15,169	0.00%
2019/07/03	25	17.89	0	0.00	17.75	25	15,651	0.16%
2019/07/02	30	17.99	0	0.00	17.85	30	15,704	0.19%
2019/07/01	0	0.00	4	18.93	18.95	-4	15,717	-0.03%
2019/06/28	4	18.68	1	18.70	18.65	3	15,398	0.02%
2019/06/27	2	18.85	0	0.00	18.85	2	15,222	0.01%
2019/06/26	2	18.75	0	0.00	18.80	2	15,398	0.01%
2019/06/25	11	18.79	0	0.00	18.70	11	15,680	0.07%
2019/06/24	2	18.90	0	0.00	18.90	2	15,614	0.01%
2019/06/21	0	0.00	8	18.85	18.90	-8	15,560	-0.05%
2019/06/19	0	0.00	4	18.48	18.60	-4	15,201	-0.03%
2019/06/18	2	18.00	0	0.00	18.10	2	14,838	0.01%
2019/06/14	5	17.75	0	0.00	17.85	5	15,298	0.03%
2019/06/13	10	17.88	1	17.90	17.85	9	15,466	0.06%
2019/06/12	5	18.00	0	0.00	17.95	5	15,528	0.03%
2019/06/11	0	0.00	6	17.95	18.05	-6	15,587	-0.04%
2019/06/10	5	18.10	0	0.00	18.10	5	15,857	0.03%
2019/06/06	0	0.00	25	17.95	18.05	-25	15,933	-0.16%
2019/06/05	0	0.00	10	17.95	17.90	-10	15,824	-0.06%
2019/06/04	8	17.86	0.1	17.75	17.75	7.9	15,756	0.05%
2019/05/31	0	0.00	100	17.65	17.75	-100	15,917	-0.63%
2019/05/29	0	0.00	1	17.50	17.50	-1	16,353	-0.01%
2019/05/28	1	17.30	0	0.00	17.30	1	16,589	0.01%
2019/05/22	100	17.45	0	0.00	17.50	100	16,881	0.59%
2019/05/20	0	0.00	3	17.35	17.40	-3	16,662	-0.02%
2019/05/17	1	17.40	0	0.00	17.30	1	16,771	0.01%
2019/05/16	5	17.40	0	0.00	17.30	5	16,820	0.03%
2019/05/15	1	17.35	0	0.00	17.35	1	16,936	0.01%
2019/05/14	4	17.29	0	0.00	17.25	4	17,152	0.02%
2019/05/13	5	17.50	200	17.60	17.45	-195	17,373	-1.12%	大賣/鉅額交易
2019/05/09	1	17.60	0	0.00	17.55	1	17,966	0.01%
2019/05/07	0	0.00	3	17.90	18.00	-3	18,097	-0.02%
2019/05/06	200	17.75	0	0.00	17.80	200	18,050	1.11%	大買/鉅額交易
2019/05/02	1	17.80	0	0.00	17.75	1	18,387	0.01%
2019/04/24	1	17.85	5.5	17.89	17.90	-4.5	18,991	-0.02%
2019/04/23	0	0.00	3	17.80	17.85	-3	19,430	-0.02%
2019/04/22	2	17.60	5	17.70	17.70	-3	19,512	-0.02%
2019/04/19	2	17.90	2	17.85	17.75	0	19,853	0.00%
2019/04/18	2	17.75	0	0.00	17.85	2	20,036	0.01%
2019/04/17	5	17.85	0	0.00	17.90	5	20,318	0.02%
2019/04/16	0	0.00	6.1	17.85	17.90	-6.1	20,457	-0.03%
2019/04/15	0	0.00	1.4	17.76	17.75	-1.4	20,602	-0.01%
2019/04/10	8	17.65	0	0.00	17.65	8	20,642	0.04%
2019/04/09	12	17.79	300.1	17.75	17.80	-288.1	20,526	-1.40%	大賣/鉅額交易
2019/04/08	40	17.55	10.8	17.70	17.65	29.2	20,407	0.14%
2019/04/03	2	17.55	0	0.00	17.45	2	20,266	0.01%
2019/04/01	10	17.50	0	0.00	17.55	10	20,339	0.05%
2019/03/29	0	0.00	1	17.55	17.55	-1	20,348	0.00%
2019/03/28	2	17.35	0	0.00	17.35	2	20,252	0.01%
2019/03/26	2	17.55	0	0.00	17.55	2	20,313	0.01%
2019/03/25	100	17.35	0	0.00	17.50	100	20,652	0.48%
2019/03/22	1	17.50	0	0.00	17.55	1	20,709	0.00%
2019/03/19	4	17.58	0	0.00	17.45	4	21,028	0.02%
2019/03/18	201	17.70	0	0.00	17.70	201	20,929	0.96%	大買/鉅額交易
2019/03/15	0	0.00	100	17.85	17.85	-100	20,941	-0.48%
2019/03/12	0	0.00	5	17.65	17.65	-5	21,154	-0.02%
2019/03/11	100	17.35	117.4	17.45	17.45	-17.4	21,444	-0.08%	大賣/
2019/03/08	10	17.40	102	17.50	17.40	-92	22,141	-0.42%	大賣/
2019/03/07	2	17.50	0	0.00	17.60	2	22,474	0.01%
2019/03/06	0	0.00	100	17.55	17.50	-100	22,415	-0.45%
2019/03/05	0	0.00	4	17.36	17.45	-4	22,413	-0.02%
2019/03/04	100	17.20	1	17.25	17.20	99	22,193	0.45%
2019/02/26	1	17.40	0	0.00	17.40	1	21,852	0.00%
2019/02/25	0	0.00	2	17.35	17.40	-2	21,608	-0.01%
2019/02/21	100	17.05	1	17.15	17.10	99	21,596	0.46%
2019/02/18	100	16.95	100	17.15	17.15	0	21,766	0.00%
2019/02/12	100	16.90	0	0.00	17.00	100	21,537	0.46%
2019/02/11	0	0.00	1	17.05	16.85	-1	21,295	0.00%
2019/01/30	0	0.00	21	17.00	17.00	-21	21,246	-0.10%
2019/01/29	1	16.90	0	0.00	16.95	1	20,948	0.00%
2019/01/28	0	0.00	17	16.79	16.95	-17	20,879	-0.08%
2019/01/24	0	0.00	101	16.70	16.80	-101	20,738	-0.49%	大賣/鉅額交易
2019/01/23	101	16.55	1	16.60	16.55	100	20,590	0.49%	大買/
2019/01/18	0	0.00	38	16.35	16.30	-38	20,057	-0.19%
2019/01/17	0	0.00	603	16.24	16.35	-603	20,234	-2.98%	大賣/鉅額交易
2019/01/16	0	0.00	100	16.20	16.25	-100	20,207	-0.49%
2019/01/15	0	0.00	101	16.10	16.15	-101	20,473	-0.49%	大賣/鉅額交易
2019/01/11	0	0.00	10	15.75	15.85	-10	20,153	-0.05%
2019/01/10	0	0.00	100	15.60	15.70	-100	19,849	-0.50%
2019/01/09	5	15.67	5	15.65	15.70	0	19,793	0.00%
2019/01/07	0	0.00	100	15.40	15.50	-100	19,678	-0.51%
2019/01/04	0	0.00	1	15.10	15.10	-1	19,765	-0.01%
2019/01/03	100	15.10	0	0.00	15.10	100	20,560	0.49%
2018/12/27	0	0.00	1	15.25	15.30	-1	21,079	0.00%
2018/12/24	1	15.10	0	0.00	15.00	1	21,244	0.00%
2018/12/21	201	15.05	0	0.00	15.10	201	21,453	0.94%	大買/鉅額交易
2018/12/19	0	0.00	1	15.40	15.40	-1	21,340	0.00%
2018/12/18	0	0.00	1	15.40	15.25	-1	21,440	0.00%
2018/12/17	0	0.00	1	15.35	15.30	-1	21,783	0.00%
2018/12/13	0	0.00	2	15.30	15.45	-2	22,154	-0.01%
2018/12/11	0	0.00	1	15.20	15.20	-1	21,699	0.00%
2018/12/07	0	0.00	2	15.20	15.30	-2	21,429	-0.01%
2018/12/04	0	0.00	20	15.65	15.65	-20	21,154	-0.09%
2018/12/03	0	0.00	100	15.65	15.70	-100	20,726	-0.48%
2018/11/29	0	0.00	105	15.55	15.60	-105	19,846	-0.53%	大賣/鉅額交易
2018/11/28	0	0.00	76	15.40	15.45	-76	19,634	-0.39%
2018/11/27	96	15.26	0	0.00	15.35	96	19,492	0.49%
2018/11/26	100	15.35	100	15.60	15.30	0	19,587	0.00%
2018/11/22	100	15.45	0	0.00	15.40	100	19,566	0.51%
2018/11/20	2	15.50	100	15.75	15.55	-98	19,500	-0.50%
2018/11/19	0	0.00	100	15.80	15.80	-100	19,488	-0.51%
2018/11/13	1	15.30	0	0.00	15.40	1	19,699	0.01%
2018/11/09	0	0.00	100	15.45	15.55	-100	20,861	-0.48%
2018/11/08	0	0.00	1	15.65	15.60	-1	21,199	0.00%
2018/11/07	0	0.00	4	15.55	15.55	-4	21,586	-0.02%
2018/11/06	0	0.00	4	15.41	15.40	-4	21,784	-0.02%
2018/11/02	0	0.00	2	15.10	15.20	-2	23,951	-0.01%
2018/10/31	100	14.75	100	15.00	15.00	0	25,821	0.00%
2018/10/30	1	14.70	0	0.00	14.60	1	26,223	0.00%
2018/10/25	100	14.60	11	14.60	14.55	89	27,090	0.33%
2018/10/22	1	14.80	0	0.00	15.00	1	27,056	0.00%
2018/10/19	3	14.90	0	0.00	14.80	3	27,147	0.01%
2018/10/18	1	14.75	0	0.00	14.85	1	26,949	0.00%
2018/10/17	0	0.00	100	14.85	14.70	-100	27,076	-0.37%
2018/10/16	1	14.45	0	0.00	14.55	1	27,057	0.00%
2018/10/15	112	14.71	0	0.00	14.55	112	27,120	0.41%	大買/鉅額交易
2018/10/12	1	14.70	0	0.00	14.95	1	26,810	0.00%
2018/10/11	453	15.25	402	15.64	14.95	51	26,482	0.19%	大買/大賣/
2018/10/09	2	15.95	0	0.00	15.90	2	25,727	0.01%
2018/10/08	2	16.05	0	0.00	16.05	2	25,538	0.01%
2018/10/05	1	15.85	0	0.00	15.80	1	25,297	0.00%
2018/10/03	0	0.00	2	16.10	16.10	-2	24,900	-0.01%
2018/09/28	2	16.05	17	15.95	16.10	-15	25,050	-0.06%
2018/09/27	0	0.00	1	16.10	16.30	-1	24,884	0.00%
2018/09/26	0	0.00	101	15.95	15.95	-101	24,814	-0.41%	大賣/鉅額交易
2018/09/25	1	15.95	0	0.00	16.00	1	25,427	0.00%
2018/09/21	0	0.00	21	15.99	16.00	-21	25,284	-0.08%
2018/09/20	0	0.00	2	15.50	15.50	-2	24,738	-0.01%
2018/09/18	2	15.20	0	0.00	15.20	2	24,398	0.01%
2018/09/13	1	15.20	0	0.00	15.20	1	24,807	0.00%
2018/09/12	100	15.15	0	0.00	15.20	100	24,909	0.40%
2018/09/11	0	0.00	6	15.12	15.25	-6	24,853	-0.02%
2018/09/10	200	15.08	0	0.00	14.95	200	25,228	0.79%	大買/鉅額交易
2018/09/06	100	15.00	0.1	15.05	15.05	99.9	26,137	0.38%
2018/09/05	201	15.20	0	0.00	15.05	201	26,069	0.77%	大買/鉅額交易
2018/09/04	0	0.00	1	15.40	15.40	-1	25,949	0.00%
2018/09/03	0	0.00	2	15.35	15.25	-2	26,067	-0.01%
2018/08/23	201	15.55	0	0.00	15.50	201	27,425	0.73%	大買/鉅額交易
2018/08/22	100	15.30	6	15.49	15.50	94	27,741	0.34%
2018/08/21	200	15.30	5	15.30	15.25	195	27,412	0.71%	大買/鉅額交易
2018/08/20	0	0.00	20	15.18	15.20	-20	27,347	-0.07%
2018/08/17	0	0.00	2	15.25	15.25	-2	27,196	-0.01%
2018/08/16	0	0.00	5	15.18	15.10	-5	26,529	-0.02%
2018/08/15	0	0.00	1,015	15.08	15.20	-1,015	26,212	-3.87%	大賣/鉅額交易
2018/08/14	2	15.05	500	15.05	15.20	-498	25,989	-1.92%	大賣/鉅額交易
2018/08/13	1	15.05	13	15.01	14.90	-12	25,523	-0.05%
2018/08/10	0	0.00	1	15.50	15.40	-1	25,240	0.00%
2018/08/09	19	15.33	8	15.36	15.45	11	24,744	0.04%
2018/08/08	8	15.08	511	15.10	15.15	-503	23,151	-2.17%	大賣/鉅額交易
2018/08/07	0	0.00	17	14.50	14.55	-17	21,797	-0.08%
2018/08/06	12	14.30	13.7	14.29	14.35	-1.7	21,338	-0.01%
2018/08/03	1	13.90	11	13.92	14.10	-10	20,996	-0.05%
2018/08/01	7	13.96	0	0.00	14.05	7	20,569	0.03%
2018/07/31	0	0.00	14	13.97	14.10	-14	20,499	-0.07%
2018/07/26	0	0.00	2	13.75	13.75	-2	20,292	-0.01%
2018/07/23	0	0.00	1,000	13.48	13.50	-1,000	21,033	-4.75%	大賣/鉅額交易
2018/07/20	1	13.40	0	0.00	13.50	1	21,495	0.00%
2018/07/19	0	0.00	1.1	13.45	13.40	-1.1	21,640	0.00%
2018/07/18	0.5	13.40	0	0.00	13.50	0.5	21,844	0.00%
2018/07/17	1	13.45	2	13.48	13.40	-1	21,966	0.00%
2018/07/13	2	13.35	0	0.00	13.35	2	22,394	0.01%
2018/07/09	2	13.18	0	0.00	13.15	2	22,563	0.01%
2018/07/06	4	12.95	1,000	12.98	13.05	-996	22,757	-4.38%	大賣/鉅額交易
2018/07/05	8	13.01	1,503	13.02	13.00	-1,495	22,927	-6.52%	大賣/鉅額交易
2018/07/04	0	0.00	400	13.15	13.10	-400	23,519	-1.70%	大賣/鉅額交易
2018/07/03	6	13.68	816	13.75	13.55	-810	23,586	-3.43%	大賣/鉅額交易
2018/07/02	0	0.00	685	13.91	13.85	-685	23,059	-2.97%	大賣/鉅額交易
2018/06/28	1	13.75	0	0.00	13.75	1	22,879	0.00%
2018/06/27	14	13.73	0	0.00	13.70	14	22,849	0.06%
2018/06/25	1	13.85	0	0.00	13.85	1	22,743	0.00%
2018/06/22	0	0.00	10	13.90	14.00	-10	22,821	-0.04%
2018/06/20	0	0.00	1	13.95	13.90	-1	22,781	0.00%
2018/06/19	3	13.93	0	0.00	13.80	3	23,029	0.01%
2018/06/15	9	14.05	8	14.06	14.15	1	22,467	0.00%
2018/06/14	10	14.00	0	0.00	14.00	10	22,239	0.04%
2018/06/13	4	14.50	0	0.00	14.50	4	21,715	0.02%
2018/06/12	0	0.00	10	14.55	14.55	-10	22,322	-0.04%
2018/06/11	0	0.00	2	14.60	14.55	-2	22,307	-0.01%
2018/06/08	0	0.00	5	14.55	14.60	-5	22,143	-0.02%
2018/05/30	8	13.91	2	13.88	13.75	6	20,898	0.03%
2018/05/28	0	0.00	8	14.30	14.20	-8	21,049	-0.04%
2018/05/25	12	14.30	0	0.00	14.25	12	21,253	0.06%
2018/05/24	5	14.25	20	14.30	14.30	-15	21,407	-0.07%
2018/05/22	0	0.00	2	14.50	14.50	-2	21,713	-0.01%
2018/05/18	2	14.45	1	14.50	14.40	1	22,111	0.00%
2018/05/17	0	0.00	10	14.45	14.45	-10	22,276	-0.04%
2018/05/15	5	14.48	0	0.00	14.45	5	22,745	0.02%
2018/05/14	1	14.45	0	0.00	14.45	1	23,434	0.00%
2018/05/11	3	14.40	0	0.00	14.40	3	23,741	0.01%
2018/05/09	0	0.00	2	14.30	14.30	-2	23,747	-0.01%
2018/05/04	9	14.26	1	14.20	14.15	8	23,573	0.03%
2018/05/02	0	0.00	72	14.45	14.55	-72	23,338	-0.31%
2018/04/27	3	14.15	0	0.00	14.25	3	23,192	0.01%
2018/04/26	10	14.10	21	14.15	14.15	-11	23,079	-0.05%
2018/04/20	0.1	13.75	0	0.00	13.80	0.1	23,279	0.00%
2018/04/17	0	0.00	4	13.65	13.70	-4	24,019	-0.02%
2018/04/13	0	0.00	6	13.75	13.80	-6	24,459	-0.02%
2018/04/12	10	13.70	0	0.00	13.80	10	24,716	0.04%
2018/04/11	0	0.00	3	13.85	13.75	-3	24,742	-0.01%
2018/04/10	1	13.70	0	0.00	13.80	1	24,428	0.00%
2018/04/09	14	13.50	0	0.00	13.50	14	23,924	0.06%
2018/04/03	0	0.00	2	13.45	13.40	-2	23,727	-0.01%
2018/03/31	3	13.45	0	0.00	13.35	3	23,482	0.01%
2018/03/26	0	0.00	8.3	13.47	13.50	-8.3	23,067	-0.04%
2018/03/16	1	13.35	0	0.00	13.55	1	22,841	0.00%
2018/03/12	0	0.00	2	13.35	13.40	-2	22,391	-0.01%
2018/03/08	0	0.00	1	13.10	13.10	-1	22,704	0.00%
2018/03/07	1.1	13.00	2	13.05	13.05	-0.9	22,944	0.00%
2018/03/02	4	13.00	39	13.00	12.95	-35	23,585	-0.15%
2018/03/01	0	0.00	10	13.10	13.15	-10	22,892	-0.04%
2018/02/27	1	13.25	0	0.00	13.15	1	22,771	0.00%
2018/02/26	18	13.31	0	0.00	13.25	18	23,042	0.08%
2018/02/23	12	13.25	0	0.00	13.25	12	23,027	0.05%
2018/02/22	1	13.10	0	0.00	13.15	1	23,493	0.00%
2018/02/21	10	13.18	0	0.00	13.20	10	23,851	0.04%
2018/02/12	0	0.00	4	13.05	13.05	-4	23,915	-0.02%
2018/02/06	46	13.20	0	0.00	12.90	46	23,292	0.20%
2018/01/30	2	14.05	1	14.15	14.05	1	21,906	0.00%
2018/01/29	2	14.20	0	0.00	14.20	2	21,766	0.01%
2018/01/26	0	0.00	1	14.10	14.20	-1	21,696	0.00%
2018/01/25	2	14.15	0	0.00	14.20	2	21,596	0.01%
2018/01/23	0	0.00	6	14.27	14.35	-6	21,297	-0.03%
2018/01/22	0	0.00	4	14.25	14.25	-4	21,197	-0.02%
2018/01/18	44	14.39	10	14.31	14.25	34	21,024	0.16%
2018/01/17	0.1	14.20	3	14.28	14.30	-2.9	20,778	-0.01%
2018/01/16	5	14.25	0	0.00	14.20	5	20,439	0.02%
2018/01/15	600	14.28	56	14.30	14.25	544	20,326	2.68%	大買/鉅額交易
2018/01/12	701	14.11	2	14.18	14.15	699	19,863	3.52%	大買/鉅額交易
2018/01/11	5	14.00	0	0.00	14.00	5	19,325	0.03%
2018/01/10	0	0.00	2	14.00	13.95	-2	19,320	-0.01%
2018/01/08	2	14.00	0	0.00	14.05	2	18,813	0.01%
2018/01/04	0	0.00	27	13.80	13.85	-27	18,623	-0.14%